Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 3,520 | 3,600 | 3,490 | 3,600 | 3,600 | +75 (+2.13%) | 9,800 |
6 Oct 2005 | JPY | 3,520 | 3,600 | 3,520 | 3,525 | 3,525 | -80 (-2.22%) | 5,400 |
5 Oct 2005 | JPY | 3,695 | 3,695 | 3,560 | 3,605 | 3,605 | -95 (-2.57%) | 9,400 |
4 Oct 2005 | JPY | 3,795 | 3,850 | 3,700 | 3,700 | 3,700 | +5 (+0.14%) | 23,400 |
3 Oct 2005 | JPY | 3,545 | 3,700 | 3,480 | 3,695 | 3,695 | +290 (+8.52%) | 30,400 |
30 Sep 2005 | JPY | 3,290 | 3,500 | 3,290 | 3,405 | 3,405 | +15 (+0.44%) | 19,600 |
29 Sep 2005 | JPY | 3,550 | 3,550 | 3,390 | 3,390 | 3,390 | -210 (-5.83%) | 31,600 |
28 Sep 2005 | JPY | 3,585 | 3,790 | 3,585 | 3,600 | 3,600 | -70 (-1.91%) | 20,000 |
27 Sep 2005 | JPY | 3,795 | 3,800 | 3,590 | 3,670 | 3,670 | -190 (-4.92%) | 20,000 |
26 Sep 2005 | JPY | 4,040 | 4,060 | 3,860 | 3,860 | 3,860 | -165 (-4.10%) | 20,000 |
23 Sep 2005 | JPY | 4,025 | 4,025 | 4,025 | 4,025 | 4,025 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 4,050 | 4,150 | 4,000 | 4,025 | 4,025 | -15 (-0.37%) | 18,000 |
21 Sep 2005 | JPY | 4,160 | 4,200 | 4,040 | 4,040 | 4,040 | -120 (-2.88%) | 14,600 |
20 Sep 2005 | JPY | 4,255 | 4,255 | 4,160 | 4,160 | 4,160 | -90 (-2.12%) | 12,000 |
19 Sep 2005 | JPY | 4,250 | 4,250 | 4,250 | 4,250 | 4,250 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 4,290 | 4,295 | 4,240 | 4,250 | 4,250 | -40 (-0.93%) | 7,000 |
15 Sep 2005 | JPY | 4,290 | 4,300 | 4,240 | 4,290 | 4,290 | +50 (+1.18%) | 10,800 |
14 Sep 2005 | JPY | 4,365 | 4,365 | 4,240 | 4,240 | 4,240 | -100 (-2.30%) | 18,200 |
13 Sep 2005 | JPY | 4,395 | 4,395 | 4,325 | 4,340 | 4,340 | +20 (+0.46%) | 17,000 |
12 Sep 2005 | JPY | 4,370 | 4,435 | 4,280 | 4,320 | 4,320 | 0.0 (0.0%) | 40,000 |
9 Sep 2005 | JPY | 4,205 | 4,335 | 4,160 | 4,320 | 4,320 | +125 (+2.98%) | 20,000 |
8 Sep 2005 | JPY | 4,235 | 4,350 | 4,150 | 4,195 | 4,195 | +60 (+1.45%) | 40,000 |
7 Sep 2005 | JPY | 4,040 | 4,190 | 4,030 | 4,135 | 4,135 | +90 (+2.22%) | 20,000 |
6 Sep 2005 | JPY | 4,025 | 4,110 | 4,015 | 4,045 | 4,045 | +20 (+0.50%) | 14,800 |
5 Sep 2005 | JPY | 4,070 | 4,070 | 4,025 | 4,025 | 4,025 | -40 (-0.98%) | 14,400 |
2 Sep 2005 | JPY | 4,200 | 4,200 | 4,065 | 4,065 | 4,065 | -90 (-2.17%) | 20,000 |
1 Sep 2005 | JPY | 4,265 | 4,300 | 4,150 | 4,155 | 4,155 | -95 (-2.24%) | 20,000 |
31 Aug 2005 | JPY | 4,030 | 4,485 | 3,985 | 4,250 | 4,250 | +195 (+4.81%) | 160,000 |
30 Aug 2005 | JPY | 4,125 | 4,125 | 4,050 | 4,055 | 4,055 | -20 (-0.49%) | 20,000 |
29 Aug 2005 | JPY | 4,075 | 4,180 | 4,075 | 4,075 | 4,075 | -20 (-0.49%) | 16,600 |