Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | JPY | 2,106 | 2,106 | 2,046 | 2,088 | 2,088 | -16 (-0.76%) | 3,179,000 |
30 Sep 2005 | JPY | 2,196 | 2,198 | 2,086 | 2,104 | 2,104 | -56 (-2.59%) | 4,775,500 |
29 Sep 2005 | JPY | 2,192 | 2,214 | 2,136 | 2,160 | 2,160 | +48 (+2.27%) | 6,113,500 |
28 Sep 2005 | JPY | 2,040 | 2,124 | 2,040 | 2,112 | 2,112 | +50 (+2.42%) | 5,825,500 |
27 Sep 2005 | JPY | 2,072 | 2,184 | 2,048 | 2,062 | 2,062 | 0.0 (0.0%) | 9,019,000 |
26 Sep 2005 | JPY | 2,000 | 2,078 | 1,980 | 2,062 | 2,062 | +72 (+3.62%) | 9,417,500 |
23 Sep 2005 | JPY | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,944 | 2,000 | 1,928 | 1,990 | 1,990 | +46 (+2.37%) | 7,603,500 |
21 Sep 2005 | JPY | 1,950 | 1,976 | 1,924 | 1,944 | 1,944 | -2 (-0.10%) | 6,751,000 |
20 Sep 2005 | JPY | 1,928 | 1,960 | 1,904 | 1,946 | 1,946 | +98 (+5.30%) | 8,639,000 |
19 Sep 2005 | JPY | 1,848 | 1,848 | 1,848 | 1,848 | 1,848 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,860 | 1,878 | 1,840 | 1,848 | 1,848 | +36 (+1.99%) | 6,528,500 |
15 Sep 2005 | JPY | 1,798 | 1,816 | 1,792 | 1,812 | 1,812 | +28 (+1.57%) | 3,033,500 |
14 Sep 2005 | JPY | 1,762 | 1,806 | 1,762 | 1,784 | 1,784 | +10 (+0.56%) | 3,207,000 |
13 Sep 2005 | JPY | 1,800 | 1,800 | 1,772 | 1,774 | 1,774 | -26 (-1.44%) | 3,018,000 |
12 Sep 2005 | JPY | 1,820 | 1,836 | 1,790 | 1,800 | 1,800 | +60 (+3.45%) | 6,803,500 |
9 Sep 2005 | JPY | 1,730 | 1,744 | 1,722 | 1,740 | 1,740 | +18 (+1.05%) | 3,207,500 |
8 Sep 2005 | JPY | 1,746 | 1,748 | 1,718 | 1,722 | 1,722 | -32 (-1.82%) | 1,428,000 |
7 Sep 2005 | JPY | 1,770 | 1,778 | 1,730 | 1,754 | 1,754 | -16 (-0.90%) | 3,569,500 |
6 Sep 2005 | JPY | 1,796 | 1,816 | 1,762 | 1,770 | 1,770 | -26 (-1.45%) | 3,778,500 |
5 Sep 2005 | JPY | 1,754 | 1,798 | 1,742 | 1,796 | 1,796 | +40 (+2.28%) | 3,393,500 |
2 Sep 2005 | JPY | 1,710 | 1,762 | 1,706 | 1,756 | 1,756 | +66 (+3.91%) | 7,497,500 |
1 Sep 2005 | JPY | 1,690 | 1,698 | 1,684 | 1,690 | 1,690 | +18 (+1.08%) | 1,366,000 |
31 Aug 2005 | JPY | 1,680 | 1,684 | 1,668 | 1,672 | 1,672 | -20 (-1.18%) | 1,214,000 |
30 Aug 2005 | JPY | 1,680 | 1,698 | 1,672 | 1,692 | 1,692 | +34 (+2.05%) | 1,328,000 |
29 Aug 2005 | JPY | 1,680 | 1,680 | 1,656 | 1,658 | 1,658 | -24 (-1.43%) | 933,500 |
26 Aug 2005 | JPY | 1,668 | 1,686 | 1,668 | 1,682 | 1,682 | +12 (+0.72%) | 1,110,000 |
25 Aug 2005 | JPY | 1,688 | 1,688 | 1,670 | 1,670 | 1,670 | -14 (-0.83%) | 1,726,500 |
24 Aug 2005 | JPY | 1,662 | 1,690 | 1,662 | 1,684 | 1,684 | +2 (+0.12%) | 1,299,500 |
23 Aug 2005 | JPY | 1,700 | 1,708 | 1,682 | 1,682 | 1,682 | -4 (-0.24%) | 2,260,500 |