Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 3,370 | 3,375 | 3,300 | 3,360 | 3,360 | +10 (+0.30%) | 125,000 |
29 Sep 2005 | JPY | 3,320 | 3,360 | 3,290 | 3,350 | 3,350 | +20 (+0.60%) | 140,400 |
28 Sep 2005 | JPY | 3,380 | 3,380 | 3,310 | 3,330 | 3,330 | -45 (-1.33%) | 126,400 |
27 Sep 2005 | JPY | 3,390 | 3,390 | 3,340 | 3,375 | 3,375 | -40 (-1.17%) | 95,600 |
26 Sep 2005 | JPY | 3,400 | 3,440 | 3,390 | 3,415 | 3,415 | +15 (+0.44%) | 87,400 |
23 Sep 2005 | JPY | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,400 | 3,405 | 3,375 | 3,400 | 3,400 | +10 (+0.29%) | 50,800 |
21 Sep 2005 | JPY | 3,400 | 3,415 | 3,375 | 3,390 | 3,390 | +10 (+0.30%) | 77,200 |
20 Sep 2005 | JPY | 3,375 | 3,390 | 3,360 | 3,380 | 3,380 | +10 (+0.30%) | 70,800 |
19 Sep 2005 | JPY | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,415 | 3,415 | 3,345 | 3,370 | 3,370 | +5 (+0.15%) | 70,600 |
15 Sep 2005 | JPY | 3,345 | 3,385 | 3,340 | 3,365 | 3,365 | +5 (+0.15%) | 98,000 |
14 Sep 2005 | JPY | 3,380 | 3,380 | 3,350 | 3,360 | 3,360 | -30 (-0.88%) | 56,200 |
13 Sep 2005 | JPY | 3,420 | 3,420 | 3,370 | 3,390 | 3,390 | -20 (-0.59%) | 41,200 |
12 Sep 2005 | JPY | 3,395 | 3,410 | 3,350 | 3,410 | 3,410 | +35 (+1.04%) | 90,600 |
9 Sep 2005 | JPY | 3,375 | 3,375 | 3,325 | 3,375 | 3,375 | +15 (+0.45%) | 519,800 |
8 Sep 2005 | JPY | 3,375 | 3,375 | 3,340 | 3,360 | 3,360 | -5 (-0.15%) | 79,600 |
7 Sep 2005 | JPY | 3,395 | 3,395 | 3,350 | 3,365 | 3,365 | +25 (+0.75%) | 79,800 |
6 Sep 2005 | JPY | 3,350 | 3,380 | 3,340 | 3,340 | 3,340 | 0.0 (0.0%) | 101,600 |
5 Sep 2005 | JPY | 3,325 | 3,360 | 3,320 | 3,340 | 3,340 | +20 (+0.60%) | 99,200 |
2 Sep 2005 | JPY | 3,385 | 3,385 | 3,305 | 3,320 | 3,320 | -45 (-1.34%) | 104,800 |
1 Sep 2005 | JPY | 3,430 | 3,440 | 3,365 | 3,365 | 3,365 | -20 (-0.59%) | 103,200 |
31 Aug 2005 | JPY | 3,430 | 3,450 | 3,380 | 3,385 | 3,385 | -70 (-2.03%) | 82,800 |
30 Aug 2005 | JPY | 3,455 | 3,455 | 3,410 | 3,455 | 3,455 | +45 (+1.32%) | 68,000 |
29 Aug 2005 | JPY | 3,445 | 3,455 | 3,355 | 3,410 | 3,410 | -40 (-1.16%) | 132,000 |
26 Aug 2005 | JPY | 3,465 | 3,475 | 3,425 | 3,450 | 3,450 | +35 (+1.02%) | 33,200 |
25 Aug 2005 | JPY | 3,450 | 3,475 | 3,415 | 3,415 | 3,415 | -70 (-2.01%) | 46,000 |
24 Aug 2005 | JPY | 3,455 | 3,490 | 3,450 | 3,485 | 3,485 | +30 (+0.87%) | 77,200 |
23 Aug 2005 | JPY | 3,480 | 3,515 | 3,455 | 3,455 | 3,455 | -50 (-1.43%) | 116,000 |
22 Aug 2005 | JPY | 3,485 | 3,520 | 3,465 | 3,505 | 3,505 | +35 (+1.01%) | 79,000 |