Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | JPY | 3,630 | 3,685 | 3,600 | 3,650 | 3,650 | +40 (+1.11%) | 2,845,400 |
13 Oct 2005 | JPY | 3,590 | 3,635 | 3,580 | 3,610 | 3,610 | -40 (-1.10%) | 2,303,600 |
12 Oct 2005 | JPY | 3,655 | 3,735 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 2,273,800 |
11 Oct 2005 | JPY | 3,625 | 3,650 | 3,605 | 3,650 | 3,650 | +60 (+1.67%) | 2,021,000 |
10 Oct 2005 | JPY | 3,590 | 3,590 | 3,590 | 3,590 | 3,590 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 3,640 | 3,640 | 3,575 | 3,590 | 3,590 | -10 (-0.28%) | 2,181,800 |
6 Oct 2005 | JPY | 3,635 | 3,660 | 3,575 | 3,600 | 3,600 | -185 (-4.89%) | 5,984,600 |
5 Oct 2005 | JPY | 3,810 | 3,885 | 3,765 | 3,785 | 3,785 | -45 (-1.17%) | 7,323,000 |
4 Oct 2005 | JPY | 3,675 | 3,835 | 3,665 | 3,830 | 3,830 | +205 (+5.66%) | 10,439,000 |
3 Oct 2005 | JPY | 3,635 | 3,680 | 3,600 | 3,625 | 3,625 | +30 (+0.83%) | 5,379,400 |
30 Sep 2005 | JPY | 3,530 | 3,640 | 3,510 | 3,595 | 3,595 | +85 (+2.42%) | 6,208,200 |
29 Sep 2005 | JPY | 3,535 | 3,535 | 3,475 | 3,510 | 3,510 | +25 (+0.72%) | 2,132,400 |
28 Sep 2005 | JPY | 3,490 | 3,515 | 3,485 | 3,485 | 3,485 | +15 (+0.43%) | 1,907,600 |
27 Sep 2005 | JPY | 3,540 | 3,540 | 3,470 | 3,470 | 3,470 | -45 (-1.28%) | 1,716,000 |
26 Sep 2005 | JPY | 3,485 | 3,515 | 3,470 | 3,515 | 3,515 | +10 (+0.29%) | 3,420,600 |
23 Sep 2005 | JPY | 3,505 | 3,505 | 3,505 | 3,505 | 3,505 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,485 | 3,510 | 3,475 | 3,505 | 3,505 | -25 (-0.71%) | 2,603,600 |
21 Sep 2005 | JPY | 3,525 | 3,560 | 3,490 | 3,530 | 3,530 | +10 (+0.28%) | 2,960,000 |
20 Sep 2005 | JPY | 3,525 | 3,535 | 3,500 | 3,520 | 3,520 | -25 (-0.71%) | 2,086,600 |
19 Sep 2005 | JPY | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,520 | 3,545 | 3,505 | 3,545 | 3,545 | -10 (-0.28%) | 1,871,400 |
15 Sep 2005 | JPY | 3,520 | 3,560 | 3,515 | 3,555 | 3,555 | +30 (+0.85%) | 1,722,200 |
14 Sep 2005 | JPY | 3,500 | 3,555 | 3,500 | 3,525 | 3,525 | 0.0 (0.0%) | 2,057,400 |
13 Sep 2005 | JPY | 3,505 | 3,530 | 3,495 | 3,525 | 3,525 | +30 (+0.86%) | 1,640,600 |
12 Sep 2005 | JPY | 3,535 | 3,540 | 3,480 | 3,495 | 3,495 | +5 (+0.14%) | 2,848,400 |
9 Sep 2005 | JPY | 3,410 | 3,520 | 3,380 | 3,490 | 3,490 | +90 (+2.65%) | 6,777,200 |
8 Sep 2005 | JPY | 3,395 | 3,405 | 3,375 | 3,400 | 3,400 | +15 (+0.44%) | 2,155,200 |
7 Sep 2005 | JPY | 3,375 | 3,385 | 3,355 | 3,385 | 3,385 | +20 (+0.59%) | 2,771,000 |
6 Sep 2005 | JPY | 3,365 | 3,380 | 3,355 | 3,365 | 3,365 | 0.0 (0.0%) | 1,607,800 |
5 Sep 2005 | JPY | 3,375 | 3,385 | 3,365 | 3,365 | 3,365 | -30 (-0.88%) | 1,198,600 |