Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | JPY | 4,100 | 4,190 | 4,040 | 4,150 | 4,150 | -40 (-0.95%) | 13,900 |
28 Sep 2005 | JPY | 3,990 | 4,190 | 3,930 | 4,190 | 4,190 | +290 (+7.44%) | 20,400 |
27 Sep 2005 | JPY | 3,860 | 3,910 | 3,720 | 3,900 | 3,900 | +50 (+1.30%) | 7,600 |
26 Sep 2005 | JPY | 4,030 | 4,030 | 3,800 | 3,850 | 3,850 | -80 (-2.04%) | 10,500 |
23 Sep 2005 | JPY | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,960 | 4,030 | 3,810 | 3,930 | 3,930 | -180 (-4.38%) | 18,000 |
21 Sep 2005 | JPY | 4,200 | 4,200 | 3,970 | 4,110 | 4,110 | -60 (-1.44%) | 16,600 |
20 Sep 2005 | JPY | 4,170 | 4,290 | 4,020 | 4,170 | 4,170 | -50 (-1.18%) | 28,900 |
19 Sep 2005 | JPY | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 4,310 | 4,510 | 4,110 | 4,220 | 4,220 | -50 (-1.17%) | 114,800 |
15 Sep 2005 | JPY | 4,000 | 4,520 | 3,950 | 4,270 | 4,270 | +220 (+5.43%) | 598,800 |
14 Sep 2005 | JPY | 3,710 | 4,070 | 3,650 | 4,050 | 4,050 | +340 (+9.16%) | 199,100 |
13 Sep 2005 | JPY | 3,800 | 3,800 | 3,610 | 3,710 | 3,710 | -110 (-2.88%) | 30,000 |
12 Sep 2005 | JPY | 4,040 | 4,140 | 3,810 | 3,820 | 3,820 | -120 (-3.05%) | 22,600 |
9 Sep 2005 | JPY | 3,900 | 3,990 | 3,820 | 3,940 | 3,940 | 0.0 (0.0%) | 19,900 |
8 Sep 2005 | JPY | 4,120 | 4,130 | 3,770 | 3,940 | 3,940 | -140 (-3.43%) | 50,300 |
7 Sep 2005 | JPY | 4,200 | 4,380 | 3,970 | 4,080 | 4,080 | -20 (-0.49%) | 66,700 |
6 Sep 2005 | JPY | 4,440 | 4,630 | 4,090 | 4,100 | 4,100 | -270 (-6.18%) | 700,500 |
5 Sep 2005 | JPY | 3,890 | 4,400 | 3,720 | 4,370 | 4,370 | +460 (+11.76%) | 719,400 |
2 Sep 2005 | JPY | 4,000 | 4,030 | 3,850 | 3,910 | 3,910 | -40 (-1.01%) | 48,900 |
1 Sep 2005 | JPY | 3,850 | 4,100 | 3,690 | 3,950 | 3,950 | +150 (+3.95%) | 112,300 |
31 Aug 2005 | JPY | 3,830 | 4,100 | 3,710 | 3,800 | 3,800 | +120 (+3.26%) | 284,000 |
30 Aug 2005 | JPY | 3,510 | 3,750 | 3,510 | 3,680 | 3,680 | +120 (+3.37%) | 89,700 |
29 Aug 2005 | JPY | 3,310 | 3,560 | 3,220 | 3,560 | 3,560 | +200 (+5.95%) | 68,700 |
26 Aug 2005 | JPY | 3,440 | 3,590 | 3,250 | 3,360 | 3,360 | -30 (-0.88%) | 116,200 |
25 Aug 2005 | JPY | 3,110 | 3,510 | 3,100 | 3,390 | 3,390 | +270 (+8.65%) | 472,400 |
24 Aug 2005 | JPY | 2,800 | 3,250 | 2,800 | 3,120 | 3,120 | +280 (+9.86%) | 266,300 |
23 Aug 2005 | JPY | 2,830 | 2,920 | 2,800 | 2,840 | 2,840 | +40 (+1.43%) | 35,300 |
22 Aug 2005 | JPY | 2,740 | 2,880 | 2,740 | 2,800 | 2,800 | +100 (+3.70%) | 19,400 |
19 Aug 2005 | JPY | 2,650 | 2,750 | 2,650 | 2,700 | 2,700 | +10 (+0.37%) | 1,200 |