Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | JPY | 4,270 | 4,300 | 4,180 | 4,190 | 4,190 | -100 (-2.33%) | 105,050 |
13 Oct 2005 | JPY | 4,320 | 4,350 | 4,250 | 4,290 | 4,290 | -80 (-1.83%) | 82,000 |
12 Oct 2005 | JPY | 4,450 | 4,470 | 4,370 | 4,370 | 4,370 | -30 (-0.68%) | 127,600 |
11 Oct 2005 | JPY | 4,370 | 4,430 | 4,350 | 4,400 | 4,400 | +60 (+1.38%) | 58,700 |
10 Oct 2005 | JPY | 4,340 | 4,340 | 4,340 | 4,340 | 4,340 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 4,250 | 4,420 | 4,240 | 4,340 | 4,340 | +60 (+1.40%) | 86,100 |
6 Oct 2005 | JPY | 4,330 | 4,380 | 4,240 | 4,280 | 4,280 | -150 (-3.39%) | 128,600 |
5 Oct 2005 | JPY | 4,360 | 4,440 | 4,340 | 4,430 | 4,430 | +20 (+0.45%) | 104,750 |
4 Oct 2005 | JPY | 4,500 | 4,520 | 4,390 | 4,410 | 4,410 | -90 (-2%) | 120,000 |
3 Oct 2005 | JPY | 4,480 | 4,530 | 4,340 | 4,500 | 4,500 | 0.0 (0.0%) | 196,050 |
30 Sep 2005 | JPY | 4,730 | 4,730 | 4,430 | 4,500 | 4,500 | -230 (-4.86%) | 334,400 |
29 Sep 2005 | JPY | 4,840 | 4,980 | 4,620 | 4,730 | 4,730 | +20 (+0.42%) | 496,550 |
28 Sep 2005 | JPY | 4,540 | 4,720 | 4,500 | 4,710 | 4,710 | +300 (+6.80%) | 583,000 |
27 Sep 2005 | JPY | 4,280 | 4,670 | 4,250 | 4,410 | 4,410 | +140 (+3.28%) | 579,950 |
26 Sep 2005 | JPY | 4,250 | 4,290 | 4,230 | 4,270 | 4,270 | +40 (+0.95%) | 148,450 |
23 Sep 2005 | JPY | 4,230 | 4,230 | 4,230 | 4,230 | 4,230 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 4,170 | 4,240 | 4,150 | 4,230 | 4,230 | +10 (+0.24%) | 101,700 |
21 Sep 2005 | JPY | 4,290 | 4,320 | 4,220 | 4,220 | 4,220 | -40 (-0.94%) | 94,800 |
20 Sep 2005 | JPY | 4,240 | 4,330 | 4,230 | 4,260 | 4,260 | +20 (+0.47%) | 180,000 |
19 Sep 2005 | JPY | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 4,240 | 4,250 | 4,210 | 4,240 | 4,240 | -10 (-0.24%) | 88,250 |
15 Sep 2005 | JPY | 4,170 | 4,260 | 4,160 | 4,250 | 4,250 | +90 (+2.16%) | 147,800 |
14 Sep 2005 | JPY | 4,140 | 4,180 | 4,130 | 4,160 | 4,160 | +20 (+0.48%) | 44,600 |
13 Sep 2005 | JPY | 4,120 | 4,170 | 4,120 | 4,140 | 4,140 | 0.0 (0.0%) | 58,750 |
12 Sep 2005 | JPY | 4,190 | 4,190 | 4,110 | 4,140 | 4,140 | +50 (+1.22%) | 69,500 |
9 Sep 2005 | JPY | 4,110 | 4,130 | 4,030 | 4,090 | 4,090 | -20 (-0.49%) | 168,200 |
8 Sep 2005 | JPY | 4,200 | 4,200 | 4,100 | 4,110 | 4,110 | -70 (-1.67%) | 104,500 |
7 Sep 2005 | JPY | 4,270 | 4,290 | 4,150 | 4,180 | 4,180 | -50 (-1.18%) | 103,750 |
6 Sep 2005 | JPY | 4,280 | 4,370 | 4,210 | 4,230 | 4,230 | -20 (-0.47%) | 249,000 |
5 Sep 2005 | JPY | 4,240 | 4,270 | 4,230 | 4,250 | 4,250 | +10 (+0.24%) | 75,750 |