Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | JPY | 3,940 | 3,940 | 3,900 | 3,910 | 3,910 | -50 (-1.26%) | 39,800 |
5 Oct 2005 | JPY | 3,950 | 3,980 | 3,940 | 3,960 | 3,960 | -20 (-0.50%) | 46,700 |
4 Oct 2005 | JPY | 3,980 | 3,980 | 3,940 | 3,980 | 3,980 | +30 (+0.76%) | 64,700 |
3 Oct 2005 | JPY | 4,010 | 4,010 | 3,950 | 3,950 | 3,950 | +20 (+0.51%) | 86,500 |
30 Sep 2005 | JPY | 3,780 | 3,950 | 3,750 | 3,930 | 3,930 | +130 (+3.42%) | 107,100 |
29 Sep 2005 | JPY | 3,820 | 3,840 | 3,790 | 3,800 | 3,800 | -50 (-1.30%) | 110,000 |
28 Sep 2005 | JPY | 3,850 | 3,890 | 3,820 | 3,850 | 3,850 | -50 (-1.28%) | 110,000 |
27 Sep 2005 | JPY | 3,980 | 3,990 | 3,800 | 3,900 | 3,900 | -80 (-2.01%) | 130,000 |
26 Sep 2005 | JPY | 4,000 | 4,000 | 3,960 | 3,980 | 3,980 | 0.0 (0.0%) | 70,000 |
23 Sep 2005 | JPY | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 4,000 | 4,010 | 3,970 | 3,980 | 3,980 | -40 (-1.00%) | 70,000 |
21 Sep 2005 | JPY | 4,040 | 4,050 | 3,980 | 4,020 | 4,020 | -30 (-0.74%) | 100,000 |
20 Sep 2005 | JPY | 4,050 | 4,080 | 4,030 | 4,050 | 4,050 | +30 (+0.75%) | 80,000 |
19 Sep 2005 | JPY | 4,020 | 4,020 | 4,020 | 4,020 | 4,020 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 4,010 | 4,040 | 4,010 | 4,020 | 4,020 | +10 (+0.25%) | 50,000 |
15 Sep 2005 | JPY | 4,040 | 4,040 | 4,000 | 4,010 | 4,010 | -40 (-0.99%) | 70,000 |
14 Sep 2005 | JPY | 3,970 | 4,050 | 3,960 | 4,050 | 4,050 | +80 (+2.02%) | 140,000 |
13 Sep 2005 | JPY | 3,990 | 4,000 | 3,960 | 3,970 | 3,970 | 0.0 (0.0%) | 100,000 |
12 Sep 2005 | JPY | 3,980 | 3,990 | 3,960 | 3,970 | 3,970 | +20 (+0.51%) | 40,000 |
9 Sep 2005 | JPY | 3,940 | 3,970 | 3,940 | 3,950 | 3,950 | -10 (-0.25%) | 60,000 |
8 Sep 2005 | JPY | 3,980 | 4,020 | 3,950 | 3,960 | 3,960 | 0.0 (0.0%) | 100,000 |
7 Sep 2005 | JPY | 4,030 | 4,030 | 3,940 | 3,960 | 3,960 | -50 (-1.25%) | 120,000 |
6 Sep 2005 | JPY | 4,050 | 4,060 | 4,000 | 4,010 | 4,010 | -50 (-1.23%) | 80,000 |
5 Sep 2005 | JPY | 4,060 | 4,080 | 4,030 | 4,060 | 4,060 | -30 (-0.73%) | 70,000 |
2 Sep 2005 | JPY | 4,100 | 4,110 | 4,050 | 4,090 | 4,090 | +20 (+0.49%) | 100,000 |
1 Sep 2005 | JPY | 4,150 | 4,170 | 4,070 | 4,070 | 4,070 | -20 (-0.49%) | 240,000 |
31 Aug 2005 | JPY | 4,050 | 4,120 | 4,020 | 4,090 | 4,090 | +40 (+0.99%) | 150,000 |
30 Aug 2005 | JPY | 4,030 | 4,080 | 3,990 | 4,050 | 4,050 | +70 (+1.76%) | 110,000 |
29 Aug 2005 | JPY | 4,030 | 4,080 | 3,980 | 3,980 | 3,980 | -50 (-1.24%) | 80,000 |
26 Aug 2005 | JPY | 4,130 | 4,130 | 4,030 | 4,030 | 4,030 | -100 (-2.42%) | 150,000 |