Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | JPY | 391,000 | 407,000 | 381,000 | 381,000 | 1,905 | -30,000 (-7.30%) | 569 |
22 Sep 2005 | JPY | 388,000 | 425,000 | 382,000 | 411,000 | 2,055 | +32,000 (+8.44%) | 2,362 |
21 Sep 2005 | JPY | 381,000 | 386,000 | 371,000 | 379,000 | 1,895 | -7,000 (-1.81%) | 212 |
20 Sep 2005 | JPY | 410,000 | 410,000 | 381,000 | 386,000 | 1,930 | -19,000 (-4.69%) | 334 |
16 Sep 2005 | JPY | 421,000 | 444,000 | 403,000 | 405,000 | 2,025 | -4,000 (-0.98%) | 1,207 |
15 Sep 2005 | JPY | 380,000 | 426,000 | 377,000 | 409,000 | 2,045 | +33,000 (+8.78%) | 2,184 |
14 Sep 2005 | JPY | 373,000 | 394,000 | 360,000 | 376,000 | 1,880 | +8,000 (+2.17%) | 705 |
13 Sep 2005 | JPY | 363,000 | 376,000 | 357,000 | 368,000 | 1,840 | +1,000 (+0.27%) | 197 |
12 Sep 2005 | JPY | 371,000 | 377,000 | 363,000 | 367,000 | 1,835 | -9,000 (-2.39%) | 332 |
9 Sep 2005 | JPY | 368,000 | 404,000 | 354,000 | 376,000 | 1,880 | +12,000 (+3.30%) | 852 |
8 Sep 2005 | JPY | 367,000 | 373,000 | 351,000 | 364,000 | 1,820 | -11,000 (-2.93%) | 332 |
7 Sep 2005 | JPY | 383,000 | 383,000 | 366,000 | 375,000 | 1,875 | -4,000 (-1.06%) | 247 |
6 Sep 2005 | JPY | 394,000 | 403,000 | 373,000 | 379,000 | 1,895 | -25,000 (-6.19%) | 553 |
5 Sep 2005 | JPY | 414,000 | 431,000 | 395,000 | 404,000 | 2,020 | -8,000 (-1.94%) | 755 |
2 Sep 2005 | JPY | 436,000 | 446,000 | 400,000 | 412,000 | 2,060 | -27,000 (-6.15%) | 1,483 |
1 Sep 2005 | JPY | 414,000 | 439,000 | 410,000 | 439,000 | 2,195 | +50,000 (+12.85%) | 711 |
31 Aug 2005 | JPY | 394,000 | 417,000 | 380,000 | 389,000 | 1,945 | -15,000 (-3.71%) | 1,742 |
30 Aug 2005 | JPY | 457,000 | 467,000 | 392,000 | 404,000 | 2,020 | -23,000 (-5.39%) | 4,157 |
29 Aug 2005 | JPY | 410,000 | 427,000 | 397,000 | 427,000 | 2,135 | +50,000 (+13.26%) | 2,541 |
26 Aug 2005 | JPY | 370,000 | 389,000 | 360,000 | 377,000 | 1,885 | +27,000 (+7.71%) | 2,279 |
25 Aug 2005 | JPY | 329,000 | 365,000 | 321,000 | 350,000 | 1,750 | +26,000 (+8.02%) | 1,984 |
24 Aug 2005 | JPY | 312,000 | 341,000 | 310,000 | 324,000 | 1,620 | +15,000 (+4.85%) | 892 |
23 Aug 2005 | JPY | 313,000 | 321,000 | 308,000 | 309,000 | 1,545 | -9,000 (-2.83%) | 255 |
22 Aug 2005 | JPY | 298,000 | 333,000 | 297,000 | 318,000 | 1,590 | +22,000 (+7.43%) | 1,600 |
19 Aug 2005 | JPY | 299,000 | 308,000 | 294,000 | 296,000 | 1,480 | 0.0 (0.0%) | 90 |
18 Aug 2005 | JPY | 293,000 | 305,000 | 293,000 | 296,000 | 1,480 | +4,000 (+1.37%) | 139 |
17 Aug 2005 | JPY | 294,000 | 298,000 | 292,000 | 292,000 | 1,460 | -9,000 (-2.99%) | 128 |
16 Aug 2005 | JPY | 300,000 | 312,000 | 289,000 | 301,000 | 1,505 | +1,000 (+0.33%) | 184 |
15 Aug 2005 | JPY | 314,000 | 314,000 | 296,000 | 300,000 | 1,500 | -4,000 (-1.32%) | 133 |
12 Aug 2005 | JPY | 316,000 | 332,000 | 302,000 | 304,000 | 1,520 | -10,000 (-3.18%) | 368 |