Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | JPY | 2,940 | 2,960 | 2,900 | 2,950 | 2,950 | -430 (-12.72%) | 277,800 |
30 Sep 2005 | JPY | 3,360 | 3,400 | 3,300 | 3,380 | 3,380 | +220 (+6.96%) | 1,873,300 |
29 Sep 2005 | JPY | 2,410 | 3,160 | 2,410 | 3,160 | 3,160 | +800 (+33.90%) | 1,735,700 |
28 Sep 2005 | JPY | 2,370 | 2,380 | 2,350 | 2,360 | 2,360 | -10 (-0.42%) | 15,000 |
27 Sep 2005 | JPY | 2,410 | 2,410 | 2,360 | 2,370 | 2,370 | -40 (-1.66%) | 8,600 |
26 Sep 2005 | JPY | 2,380 | 2,410 | 2,370 | 2,410 | 2,410 | +40 (+1.69%) | 9,800 |
23 Sep 2005 | JPY | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 2,360 | 2,410 | 2,350 | 2,370 | 2,370 | 0.0 (0.0%) | 18,300 |
21 Sep 2005 | JPY | 2,380 | 2,390 | 2,370 | 2,370 | 2,370 | -10 (-0.42%) | 6,700 |
20 Sep 2005 | JPY | 2,370 | 2,390 | 2,370 | 2,380 | 2,380 | -10 (-0.42%) | 7,500 |
19 Sep 2005 | JPY | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 2,380 | 2,390 | 2,370 | 2,390 | 2,390 | +10 (+0.42%) | 19,500 |
15 Sep 2005 | JPY | 2,340 | 2,380 | 2,340 | 2,380 | 2,380 | +30 (+1.28%) | 4,900 |
14 Sep 2005 | JPY | 2,330 | 2,350 | 2,330 | 2,350 | 2,350 | +20 (+0.86%) | 4,300 |
13 Sep 2005 | JPY | 2,350 | 2,360 | 2,330 | 2,330 | 2,330 | -10 (-0.43%) | 6,100 |
12 Sep 2005 | JPY | 2,360 | 2,380 | 2,330 | 2,340 | 2,340 | +30 (+1.30%) | 9,100 |
9 Sep 2005 | JPY | 2,290 | 2,310 | 2,280 | 2,310 | 2,310 | +20 (+0.87%) | 12,600 |
8 Sep 2005 | JPY | 2,350 | 2,350 | 2,270 | 2,290 | 2,290 | -50 (-2.14%) | 10,700 |
7 Sep 2005 | JPY | 2,360 | 2,360 | 2,340 | 2,340 | 2,340 | -10 (-0.43%) | 5,600 |
6 Sep 2005 | JPY | 2,390 | 2,390 | 2,350 | 2,350 | 2,350 | -40 (-1.67%) | 9,900 |
5 Sep 2005 | JPY | 2,380 | 2,400 | 2,360 | 2,390 | 2,390 | +10 (+0.42%) | 9,900 |
2 Sep 2005 | JPY | 2,350 | 2,380 | 2,340 | 2,380 | 2,380 | +50 (+2.15%) | 5,300 |
1 Sep 2005 | JPY | 2,340 | 2,360 | 2,330 | 2,330 | 2,330 | 0.0 (0.0%) | 3,700 |
31 Aug 2005 | JPY | 2,370 | 2,370 | 2,330 | 2,330 | 2,330 | -30 (-1.27%) | 2,800 |
30 Aug 2005 | JPY | 2,370 | 2,380 | 2,360 | 2,360 | 2,360 | -30 (-1.26%) | 4,000 |
29 Aug 2005 | JPY | 2,390 | 2,410 | 2,340 | 2,390 | 2,390 | +10 (+0.42%) | 6,500 |
26 Aug 2005 | JPY | 2,400 | 2,400 | 2,370 | 2,380 | 2,380 | +20 (+0.85%) | 4,400 |
25 Aug 2005 | JPY | 2,400 | 2,400 | 2,290 | 2,360 | 2,360 | -30 (-1.26%) | 2,600 |
24 Aug 2005 | JPY | 2,380 | 2,420 | 2,360 | 2,390 | 2,390 | -10 (-0.42%) | 8,800 |
23 Aug 2005 | JPY | 2,420 | 2,420 | 2,380 | 2,400 | 2,400 | -30 (-1.23%) | 7,100 |