Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 4,750 | 4,750 | 4,490 | 4,530 | 4,530 | -150 (-3.21%) | 88,000 |
29 Sep 2005 | JPY | 4,520 | 4,770 | 4,520 | 4,680 | 4,680 | +160 (+3.54%) | 182,100 |
28 Sep 2005 | JPY | 4,500 | 4,570 | 4,490 | 4,520 | 4,520 | -30 (-0.66%) | 61,000 |
27 Sep 2005 | JPY | 4,570 | 4,600 | 4,520 | 4,550 | 4,550 | -10 (-0.22%) | 51,300 |
26 Sep 2005 | JPY | 4,380 | 4,590 | 4,380 | 4,560 | 4,560 | +190 (+4.35%) | 104,800 |
23 Sep 2005 | JPY | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 4,430 | 4,430 | 4,330 | 4,370 | 4,370 | -110 (-2.46%) | 104,900 |
21 Sep 2005 | JPY | 4,620 | 4,660 | 4,430 | 4,480 | 4,480 | -140 (-3.03%) | 98,100 |
20 Sep 2005 | JPY | 4,670 | 4,680 | 4,610 | 4,620 | 4,620 | 0.0 (0.0%) | 157,800 |
19 Sep 2005 | JPY | 4,620 | 4,620 | 4,620 | 4,620 | 4,620 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 4,690 | 4,690 | 4,590 | 4,620 | 4,620 | -20 (-0.43%) | 117,700 |
15 Sep 2005 | JPY | 4,570 | 4,670 | 4,570 | 4,640 | 4,640 | +60 (+1.31%) | 106,100 |
14 Sep 2005 | JPY | 4,600 | 4,700 | 4,580 | 4,580 | 4,580 | -120 (-2.55%) | 118,600 |
13 Sep 2005 | JPY | 4,590 | 4,700 | 4,550 | 4,700 | 4,700 | +110 (+2.40%) | 112,500 |
12 Sep 2005 | JPY | 4,500 | 4,680 | 4,460 | 4,590 | 4,590 | +190 (+4.32%) | 207,100 |
9 Sep 2005 | JPY | 4,450 | 4,460 | 4,400 | 4,400 | 4,400 | -40 (-0.90%) | 295,100 |
8 Sep 2005 | JPY | 4,460 | 4,460 | 4,370 | 4,440 | 4,440 | -10 (-0.22%) | 130,000 |
7 Sep 2005 | JPY | 4,430 | 4,450 | 4,370 | 4,450 | 4,450 | +70 (+1.60%) | 124,600 |
6 Sep 2005 | JPY | 4,440 | 4,490 | 4,360 | 4,380 | 4,380 | +40 (+0.92%) | 184,500 |
5 Sep 2005 | JPY | 4,330 | 4,380 | 4,310 | 4,340 | 4,340 | +80 (+1.88%) | 92,500 |
2 Sep 2005 | JPY | 4,300 | 4,310 | 4,220 | 4,260 | 4,260 | +40 (+0.95%) | 257,500 |
1 Sep 2005 | JPY | 4,110 | 4,260 | 4,090 | 4,220 | 4,220 | +160 (+3.94%) | 207,200 |
31 Aug 2005 | JPY | 3,950 | 4,060 | 3,930 | 4,060 | 4,060 | +60 (+1.50%) | 101,100 |
30 Aug 2005 | JPY | 4,000 | 4,070 | 3,960 | 4,000 | 4,000 | +60 (+1.52%) | 151,700 |
29 Aug 2005 | JPY | 3,880 | 3,960 | 3,830 | 3,940 | 3,940 | +70 (+1.81%) | 147,600 |
26 Aug 2005 | JPY | 3,810 | 3,880 | 3,800 | 3,870 | 3,870 | +50 (+1.31%) | 49,200 |
25 Aug 2005 | JPY | 3,870 | 3,870 | 3,780 | 3,820 | 3,820 | -50 (-1.29%) | 105,300 |
24 Aug 2005 | JPY | 3,850 | 3,870 | 3,810 | 3,870 | 3,870 | 0.0 (0.0%) | 77,400 |
23 Aug 2005 | JPY | 3,920 | 3,930 | 3,850 | 3,870 | 3,870 | -50 (-1.28%) | 98,700 |
22 Aug 2005 | JPY | 3,800 | 3,950 | 3,780 | 3,920 | 3,920 | +170 (+4.53%) | 147,600 |