Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | JPY | 3,810 | 3,840 | 3,770 | 3,790 | 3,790 | -120 (-3.07%) | 445,700 |
5 Oct 2005 | JPY | 3,950 | 3,970 | 3,860 | 3,910 | 3,910 | -40 (-1.01%) | 796,600 |
4 Oct 2005 | JPY | 3,770 | 3,970 | 3,770 | 3,950 | 3,950 | +190 (+5.05%) | 902,500 |
3 Oct 2005 | JPY | 3,790 | 3,800 | 3,710 | 3,760 | 3,760 | -20 (-0.53%) | 439,900 |
30 Sep 2005 | JPY | 3,620 | 3,800 | 3,600 | 3,780 | 3,780 | +110 (+3.00%) | 511,200 |
29 Sep 2005 | JPY | 3,600 | 3,670 | 3,550 | 3,670 | 3,670 | +30 (+0.82%) | 822,400 |
28 Sep 2005 | JPY | 3,690 | 3,730 | 3,640 | 3,640 | 3,640 | -90 (-2.41%) | 404,900 |
27 Sep 2005 | JPY | 3,810 | 3,820 | 3,630 | 3,730 | 3,730 | -130 (-3.37%) | 755,600 |
26 Sep 2005 | JPY | 3,800 | 3,860 | 3,790 | 3,860 | 3,860 | +50 (+1.31%) | 345,700 |
23 Sep 2005 | JPY | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,800 | 3,810 | 3,760 | 3,810 | 3,810 | +10 (+0.26%) | 560,300 |
21 Sep 2005 | JPY | 3,830 | 3,840 | 3,790 | 3,800 | 3,800 | +20 (+0.53%) | 563,000 |
20 Sep 2005 | JPY | 3,770 | 3,780 | 3,730 | 3,780 | 3,780 | -40 (-1.05%) | 903,200 |
19 Sep 2005 | JPY | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,900 | 3,900 | 3,820 | 3,820 | 3,820 | -80 (-2.05%) | 314,600 |
15 Sep 2005 | JPY | 3,850 | 3,920 | 3,820 | 3,900 | 3,900 | +40 (+1.04%) | 283,400 |
14 Sep 2005 | JPY | 3,870 | 3,870 | 3,800 | 3,860 | 3,860 | -30 (-0.77%) | 430,700 |
13 Sep 2005 | JPY | 3,960 | 3,960 | 3,860 | 3,890 | 3,890 | -60 (-1.52%) | 328,100 |
12 Sep 2005 | JPY | 3,920 | 3,950 | 3,870 | 3,950 | 3,950 | +120 (+3.13%) | 1,194,100 |
9 Sep 2005 | JPY | 3,740 | 3,870 | 3,710 | 3,830 | 3,830 | +130 (+3.51%) | 1,709,700 |
8 Sep 2005 | JPY | 3,710 | 3,720 | 3,680 | 3,700 | 3,700 | 0.0 (0.0%) | 483,800 |
7 Sep 2005 | JPY | 3,640 | 3,700 | 3,600 | 3,700 | 3,700 | +80 (+2.21%) | 997,500 |
6 Sep 2005 | JPY | 3,550 | 3,630 | 3,540 | 3,620 | 3,620 | +90 (+2.55%) | 641,000 |
5 Sep 2005 | JPY | 3,550 | 3,570 | 3,500 | 3,530 | 3,530 | -120 (-3.29%) | 750,300 |
2 Sep 2005 | JPY | 3,610 | 3,660 | 3,600 | 3,650 | 3,650 | +50 (+1.39%) | 485,600 |
1 Sep 2005 | JPY | 3,570 | 3,620 | 3,570 | 3,600 | 3,600 | +40 (+1.12%) | 523,000 |
31 Aug 2005 | JPY | 3,580 | 3,600 | 3,550 | 3,560 | 3,560 | -50 (-1.39%) | 624,100 |
30 Aug 2005 | JPY | 3,640 | 3,650 | 3,580 | 3,610 | 3,610 | 0.0 (0.0%) | 588,100 |
29 Aug 2005 | JPY | 3,740 | 3,740 | 3,600 | 3,610 | 3,610 | -110 (-2.96%) | 571,200 |
26 Aug 2005 | JPY | 3,710 | 3,760 | 3,700 | 3,720 | 3,720 | +30 (+0.81%) | 609,900 |