Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 4,525 | 4,790 | 4,480 | 4,560 | 4,560 | +40 (+0.88%) | 876,000 |
29 Sep 2005 | JPY | 5,110 | 5,150 | 4,425 | 4,520 | 4,520 | -410 (-8.32%) | 1,416,000 |
28 Sep 2005 | JPY | 5,180 | 5,630 | 4,930 | 4,930 | 4,930 | -500 (-9.21%) | 1,395,000 |
27 Sep 2005 | JPY | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | -500 (-8.43%) | 73,000 |
26 Sep 2005 | JPY | 6,280 | 6,400 | 5,930 | 5,930 | 5,930 | -500 (-7.78%) | 525,000 |
23 Sep 2005 | JPY | 6,430 | 6,430 | 6,430 | 6,430 | 6,430 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 6,520 | 6,580 | 6,360 | 6,430 | 6,430 | -190 (-2.87%) | 377,000 |
21 Sep 2005 | JPY | 6,980 | 6,990 | 6,490 | 6,620 | 6,620 | -370 (-5.29%) | 393,000 |
20 Sep 2005 | JPY | 6,790 | 7,060 | 6,790 | 6,990 | 6,990 | +200 (+2.95%) | 269,000 |
19 Sep 2005 | JPY | 6,790 | 6,790 | 6,790 | 6,790 | 6,790 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 6,910 | 6,930 | 6,730 | 6,790 | 6,790 | -170 (-2.44%) | 379,000 |
15 Sep 2005 | JPY | 7,040 | 7,220 | 6,900 | 6,960 | 6,960 | -280 (-3.87%) | 671,000 |
14 Sep 2005 | JPY | 7,150 | 7,320 | 7,000 | 7,240 | 7,240 | +120 (+1.69%) | 1,255,000 |
13 Sep 2005 | JPY | 6,820 | 7,120 | 6,750 | 7,120 | 7,120 | +500 (+7.55%) | 1,593,000 |
12 Sep 2005 | JPY | 6,470 | 6,650 | 6,400 | 6,620 | 6,620 | +190 (+2.95%) | 289,000 |
9 Sep 2005 | JPY | 6,440 | 6,460 | 6,360 | 6,430 | 6,430 | -50 (-0.77%) | 137,000 |
8 Sep 2005 | JPY | 6,240 | 6,480 | 6,170 | 6,480 | 6,480 | +240 (+3.85%) | 287,000 |
7 Sep 2005 | JPY | 6,340 | 6,360 | 6,230 | 6,240 | 6,240 | -100 (-1.58%) | 200,000 |
6 Sep 2005 | JPY | 6,500 | 6,510 | 6,300 | 6,340 | 6,340 | -110 (-1.71%) | 255,000 |
5 Sep 2005 | JPY | 6,480 | 6,490 | 6,410 | 6,450 | 6,450 | +10 (+0.16%) | 109,000 |
2 Sep 2005 | JPY | 6,450 | 6,460 | 6,410 | 6,440 | 6,440 | +30 (+0.47%) | 94,000 |
1 Sep 2005 | JPY | 6,460 | 6,500 | 6,410 | 6,410 | 6,410 | -40 (-0.62%) | 158,000 |
31 Aug 2005 | JPY | 6,460 | 6,460 | 6,420 | 6,450 | 6,450 | -60 (-0.92%) | 132,000 |
30 Aug 2005 | JPY | 6,430 | 6,510 | 6,370 | 6,510 | 6,510 | +110 (+1.72%) | 170,000 |
29 Aug 2005 | JPY | 6,520 | 6,540 | 6,380 | 6,400 | 6,400 | -20 (-0.31%) | 143,000 |
26 Aug 2005 | JPY | 6,450 | 6,530 | 6,410 | 6,420 | 6,420 | -50 (-0.77%) | 203,000 |
25 Aug 2005 | JPY | 6,600 | 6,620 | 6,460 | 6,470 | 6,470 | -140 (-2.12%) | 244,000 |
24 Aug 2005 | JPY | 6,550 | 6,660 | 6,460 | 6,610 | 6,610 | +40 (+0.61%) | 259,000 |
23 Aug 2005 | JPY | 6,670 | 6,720 | 6,540 | 6,570 | 6,570 | -90 (-1.35%) | 260,000 |
22 Aug 2005 | JPY | 6,730 | 6,800 | 6,660 | 6,660 | 6,660 | -30 (-0.45%) | 244,000 |