Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 3,555 | 3,655 | 3,525 | 3,650 | 3,650 | +90 (+2.53%) | 922,400 |
6 Oct 2005 | JPY | 3,560 | 3,595 | 3,510 | 3,560 | 3,560 | -55 (-1.52%) | 1,415,600 |
5 Oct 2005 | JPY | 3,750 | 3,755 | 3,590 | 3,615 | 3,615 | -190 (-4.99%) | 1,191,600 |
4 Oct 2005 | JPY | 3,820 | 3,940 | 3,765 | 3,805 | 3,805 | -115 (-2.93%) | 999,400 |
3 Oct 2005 | JPY | 3,775 | 3,950 | 3,725 | 3,920 | 3,920 | -105 (-2.61%) | 1,111,000 |
30 Sep 2005 | JPY | 4,145 | 4,175 | 3,825 | 4,025 | 4,025 | -100 (-2.42%) | 1,878,800 |
29 Sep 2005 | JPY | 3,990 | 4,140 | 3,955 | 4,125 | 4,125 | +235 (+6.04%) | 1,475,800 |
28 Sep 2005 | JPY | 3,655 | 3,915 | 3,650 | 3,890 | 3,890 | +240 (+6.58%) | 793,600 |
27 Sep 2005 | JPY | 3,625 | 3,680 | 3,605 | 3,650 | 3,650 | +45 (+1.25%) | 830,800 |
26 Sep 2005 | JPY | 3,560 | 3,615 | 3,545 | 3,605 | 3,605 | +75 (+2.12%) | 922,000 |
23 Sep 2005 | JPY | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,500 | 3,565 | 3,440 | 3,530 | 3,530 | -20 (-0.56%) | 1,254,800 |
21 Sep 2005 | JPY | 3,410 | 3,590 | 3,335 | 3,550 | 3,550 | +190 (+5.65%) | 1,794,400 |
20 Sep 2005 | JPY | 3,155 | 3,375 | 3,130 | 3,360 | 3,360 | +235 (+7.52%) | 1,776,600 |
19 Sep 2005 | JPY | 3,125 | 3,125 | 3,125 | 3,125 | 3,125 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,130 | 3,145 | 3,105 | 3,125 | 3,125 | -20 (-0.64%) | 198,400 |
15 Sep 2005 | JPY | 3,120 | 3,145 | 3,080 | 3,145 | 3,145 | +25 (+0.80%) | 367,000 |
14 Sep 2005 | JPY | 3,125 | 3,150 | 3,105 | 3,120 | 3,120 | -5 (-0.16%) | 414,400 |
13 Sep 2005 | JPY | 3,100 | 3,140 | 3,080 | 3,125 | 3,125 | +5 (+0.16%) | 285,000 |
12 Sep 2005 | JPY | 3,150 | 3,155 | 3,080 | 3,120 | 3,120 | +30 (+0.97%) | 473,600 |
9 Sep 2005 | JPY | 3,040 | 3,090 | 3,040 | 3,090 | 3,090 | +50 (+1.64%) | 821,600 |
8 Sep 2005 | JPY | 3,085 | 3,090 | 3,025 | 3,040 | 3,040 | -95 (-3.03%) | 664,200 |
7 Sep 2005 | JPY | 3,185 | 3,185 | 3,110 | 3,135 | 3,135 | -5 (-0.16%) | 370,000 |
6 Sep 2005 | JPY | 3,190 | 3,190 | 3,125 | 3,140 | 3,140 | -30 (-0.95%) | 333,800 |
5 Sep 2005 | JPY | 3,195 | 3,195 | 3,160 | 3,170 | 3,170 | +20 (+0.63%) | 463,800 |
2 Sep 2005 | JPY | 3,140 | 3,150 | 3,100 | 3,150 | 3,150 | +40 (+1.29%) | 631,800 |
1 Sep 2005 | JPY | 3,100 | 3,155 | 3,100 | 3,110 | 3,110 | +20 (+0.65%) | 542,000 |
31 Aug 2005 | JPY | 3,075 | 3,100 | 3,070 | 3,090 | 3,090 | -10 (-0.32%) | 416,800 |
30 Aug 2005 | JPY | 3,075 | 3,105 | 3,050 | 3,100 | 3,100 | +75 (+2.48%) | 537,400 |
29 Aug 2005 | JPY | 3,050 | 3,050 | 3,015 | 3,025 | 3,025 | -5 (-0.17%) | 295,400 |