Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 6,280 | 6,610 | 6,260 | 6,515 | 6,515 | +360 (+5.85%) | 829,800 |
29 Sep 2005 | JPY | 6,275 | 6,295 | 6,115 | 6,155 | 6,155 | -55 (-0.89%) | 180,600 |
28 Sep 2005 | JPY | 6,190 | 6,220 | 6,150 | 6,210 | 6,210 | +70 (+1.14%) | 266,000 |
27 Sep 2005 | JPY | 6,100 | 6,165 | 6,100 | 6,140 | 6,140 | +115 (+1.91%) | 224,600 |
26 Sep 2005 | JPY | 6,000 | 6,055 | 6,000 | 6,025 | 6,025 | +5 (+0.08%) | 198,000 |
23 Sep 2005 | JPY | 6,020 | 6,020 | 6,020 | 6,020 | 6,020 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 6,090 | 6,110 | 5,990 | 6,020 | 6,020 | -100 (-1.63%) | 225,600 |
21 Sep 2005 | JPY | 6,125 | 6,145 | 6,090 | 6,120 | 6,120 | -50 (-0.81%) | 334,400 |
20 Sep 2005 | JPY | 6,240 | 6,275 | 6,140 | 6,170 | 6,170 | -45 (-0.72%) | 199,400 |
19 Sep 2005 | JPY | 6,215 | 6,215 | 6,215 | 6,215 | 6,215 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 6,335 | 6,335 | 6,210 | 6,215 | 6,215 | -125 (-1.97%) | 179,400 |
15 Sep 2005 | JPY | 6,355 | 6,355 | 6,295 | 6,340 | 6,340 | -20 (-0.31%) | 184,800 |
14 Sep 2005 | JPY | 6,315 | 6,370 | 6,315 | 6,360 | 6,360 | +45 (+0.71%) | 192,000 |
13 Sep 2005 | JPY | 6,310 | 6,370 | 6,270 | 6,315 | 6,315 | +20 (+0.32%) | 272,400 |
12 Sep 2005 | JPY | 6,500 | 6,510 | 6,225 | 6,295 | 6,295 | -105 (-1.64%) | 541,800 |
9 Sep 2005 | JPY | 6,355 | 6,475 | 6,355 | 6,400 | 6,400 | -70 (-1.08%) | 498,800 |
8 Sep 2005 | JPY | 6,690 | 6,700 | 6,440 | 6,470 | 6,470 | -265 (-3.93%) | 354,200 |
7 Sep 2005 | JPY | 6,780 | 6,780 | 6,705 | 6,735 | 6,735 | 0.0 (0.0%) | 150,400 |
6 Sep 2005 | JPY | 6,755 | 6,795 | 6,710 | 6,735 | 6,735 | -15 (-0.22%) | 153,800 |
5 Sep 2005 | JPY | 6,860 | 6,900 | 6,725 | 6,750 | 6,750 | -10 (-0.15%) | 285,800 |
2 Sep 2005 | JPY | 6,750 | 6,770 | 6,725 | 6,760 | 6,760 | +185 (+2.81%) | 284,400 |
1 Sep 2005 | JPY | 6,595 | 6,620 | 6,555 | 6,575 | 6,575 | +10 (+0.15%) | 80,400 |
31 Aug 2005 | JPY | 6,515 | 6,595 | 6,515 | 6,565 | 6,565 | -30 (-0.45%) | 131,000 |
30 Aug 2005 | JPY | 6,585 | 6,620 | 6,580 | 6,595 | 6,595 | +100 (+1.54%) | 118,400 |
29 Aug 2005 | JPY | 6,450 | 6,530 | 6,450 | 6,495 | 6,495 | +60 (+0.93%) | 123,800 |
26 Aug 2005 | JPY | 6,475 | 6,505 | 6,405 | 6,435 | 6,435 | -40 (-0.62%) | 182,600 |
25 Aug 2005 | JPY | 6,515 | 6,550 | 6,470 | 6,475 | 6,475 | -110 (-1.67%) | 181,600 |
24 Aug 2005 | JPY | 6,605 | 6,690 | 6,565 | 6,585 | 6,585 | -120 (-1.79%) | 150,800 |
23 Aug 2005 | JPY | 6,680 | 6,755 | 6,655 | 6,705 | 6,705 | +30 (+0.45%) | 127,800 |
22 Aug 2005 | JPY | 6,685 | 6,710 | 6,640 | 6,675 | 6,675 | -5 (-0.07%) | 130,200 |