Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2005 | JPY | 5,200 | 5,370 | 5,170 | 5,360 | 5,360 | +210 (+4.08%) | 389,600 |
10 Oct 2005 | JPY | 5,150 | 5,150 | 5,150 | 5,150 | 5,150 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 4,990 | 5,160 | 4,990 | 5,150 | 5,150 | +170 (+3.41%) | 268,600 |
6 Oct 2005 | JPY | 4,940 | 5,050 | 4,930 | 4,980 | 4,980 | -60 (-1.19%) | 297,300 |
5 Oct 2005 | JPY | 5,030 | 5,180 | 4,950 | 5,040 | 5,040 | -190 (-3.63%) | 529,600 |
4 Oct 2005 | JPY | 5,300 | 5,300 | 5,190 | 5,230 | 5,230 | -90 (-1.69%) | 342,400 |
3 Oct 2005 | JPY | 5,240 | 5,350 | 5,050 | 5,320 | 5,320 | -20 (-0.37%) | 560,300 |
30 Sep 2005 | JPY | 5,560 | 5,600 | 5,330 | 5,340 | 5,340 | -320 (-5.65%) | 447,900 |
29 Sep 2005 | JPY | 5,610 | 5,720 | 5,450 | 5,660 | 5,660 | +350 (+6.59%) | 761,300 |
28 Sep 2005 | JPY | 4,950 | 5,340 | 4,950 | 5,310 | 5,310 | +380 (+7.71%) | 578,800 |
27 Sep 2005 | JPY | 5,020 | 5,120 | 4,920 | 4,930 | 4,930 | -20 (-0.40%) | 516,200 |
26 Sep 2005 | JPY | 4,860 | 4,970 | 4,840 | 4,950 | 4,950 | +190 (+3.99%) | 462,600 |
23 Sep 2005 | JPY | 4,760 | 4,760 | 4,760 | 4,760 | 4,760 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 4,660 | 4,780 | 4,630 | 4,760 | 4,760 | +40 (+0.85%) | 236,000 |
21 Sep 2005 | JPY | 4,810 | 4,810 | 4,680 | 4,720 | 4,720 | -90 (-1.87%) | 276,700 |
20 Sep 2005 | JPY | 4,750 | 4,810 | 4,750 | 4,810 | 4,810 | +80 (+1.69%) | 314,000 |
19 Sep 2005 | JPY | 4,730 | 4,730 | 4,730 | 4,730 | 4,730 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 4,750 | 4,750 | 4,620 | 4,730 | 4,730 | -30 (-0.63%) | 394,400 |
15 Sep 2005 | JPY | 4,600 | 4,760 | 4,590 | 4,760 | 4,760 | +160 (+3.48%) | 694,600 |
14 Sep 2005 | JPY | 4,550 | 4,620 | 4,550 | 4,600 | 4,600 | +70 (+1.55%) | 279,000 |
13 Sep 2005 | JPY | 4,500 | 4,560 | 4,480 | 4,530 | 4,530 | +20 (+0.44%) | 240,300 |
12 Sep 2005 | JPY | 4,500 | 4,520 | 4,440 | 4,510 | 4,510 | +100 (+2.27%) | 278,500 |
9 Sep 2005 | JPY | 4,330 | 4,440 | 4,330 | 4,410 | 4,410 | +70 (+1.61%) | 321,500 |
8 Sep 2005 | JPY | 4,490 | 4,500 | 4,330 | 4,340 | 4,340 | -150 (-3.34%) | 422,100 |
7 Sep 2005 | JPY | 4,590 | 4,620 | 4,430 | 4,490 | 4,490 | -40 (-0.88%) | 527,300 |
6 Sep 2005 | JPY | 4,640 | 4,720 | 4,500 | 4,530 | 4,530 | -30 (-0.66%) | 930,300 |
5 Sep 2005 | JPY | 4,510 | 4,570 | 4,460 | 4,560 | 4,560 | +100 (+2.24%) | 241,200 |
2 Sep 2005 | JPY | 4,530 | 4,540 | 4,430 | 4,460 | 4,460 | -20 (-0.45%) | 206,400 |
1 Sep 2005 | JPY | 4,600 | 4,620 | 4,440 | 4,480 | 4,480 | -50 (-1.10%) | 444,200 |
31 Aug 2005 | JPY | 4,530 | 4,550 | 4,460 | 4,530 | 4,530 | -10 (-0.22%) | 210,500 |