Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | JPY | 3,440 | 3,440 | 3,340 | 3,410 | 3,410 | -20 (-0.58%) | 321,000 |
12 Oct 2005 | JPY | 3,440 | 3,470 | 3,390 | 3,430 | 3,430 | 0.0 (0.0%) | 272,100 |
11 Oct 2005 | JPY | 3,410 | 3,440 | 3,330 | 3,430 | 3,430 | -10 (-0.29%) | 388,700 |
10 Oct 2005 | JPY | 3,440 | 3,440 | 3,440 | 3,440 | 3,440 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 3,290 | 3,470 | 3,290 | 3,440 | 3,440 | +130 (+3.93%) | 700,700 |
6 Oct 2005 | JPY | 3,310 | 3,390 | 3,300 | 3,310 | 3,310 | -100 (-2.93%) | 253,600 |
5 Oct 2005 | JPY | 3,460 | 3,480 | 3,380 | 3,410 | 3,410 | -10 (-0.29%) | 458,300 |
4 Oct 2005 | JPY | 3,450 | 3,490 | 3,370 | 3,420 | 3,420 | -10 (-0.29%) | 1,013,800 |
3 Oct 2005 | JPY | 3,390 | 3,430 | 3,260 | 3,430 | 3,430 | +50 (+1.48%) | 599,400 |
30 Sep 2005 | JPY | 3,500 | 3,500 | 3,370 | 3,380 | 3,380 | -70 (-2.03%) | 474,400 |
29 Sep 2005 | JPY | 3,470 | 3,510 | 3,360 | 3,450 | 3,450 | -70 (-1.99%) | 787,300 |
28 Sep 2005 | JPY | 3,350 | 3,520 | 3,330 | 3,520 | 3,520 | +190 (+5.71%) | 1,052,000 |
27 Sep 2005 | JPY | 3,310 | 3,350 | 3,290 | 3,330 | 3,330 | +30 (+0.91%) | 590,100 |
26 Sep 2005 | JPY | 3,310 | 3,320 | 3,260 | 3,300 | 3,300 | +40 (+1.23%) | 353,600 |
23 Sep 2005 | JPY | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,260 | 3,320 | 3,240 | 3,260 | 3,260 | -20 (-0.61%) | 406,800 |
21 Sep 2005 | JPY | 3,300 | 3,300 | 3,240 | 3,280 | 3,280 | 0.0 (0.0%) | 276,100 |
20 Sep 2005 | JPY | 3,250 | 3,280 | 3,200 | 3,280 | 3,280 | +10 (+0.31%) | 288,700 |
19 Sep 2005 | JPY | 3,270 | 3,270 | 3,270 | 3,270 | 3,270 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,300 | 3,320 | 3,260 | 3,270 | 3,270 | -10 (-0.30%) | 597,900 |
15 Sep 2005 | JPY | 3,150 | 3,300 | 3,130 | 3,280 | 3,280 | +150 (+4.79%) | 904,400 |
14 Sep 2005 | JPY | 3,140 | 3,180 | 3,120 | 3,130 | 3,130 | -60 (-1.88%) | 383,400 |
13 Sep 2005 | JPY | 3,150 | 3,200 | 3,150 | 3,190 | 3,190 | -10 (-0.31%) | 290,200 |
12 Sep 2005 | JPY | 3,190 | 3,200 | 3,140 | 3,200 | 3,200 | +60 (+1.91%) | 543,900 |
9 Sep 2005 | JPY | 3,110 | 3,150 | 3,080 | 3,140 | 3,140 | +40 (+1.29%) | 717,100 |
8 Sep 2005 | JPY | 3,080 | 3,100 | 3,040 | 3,100 | 3,100 | +50 (+1.64%) | 464,700 |
7 Sep 2005 | JPY | 3,160 | 3,170 | 3,040 | 3,050 | 3,050 | -100 (-3.17%) | 683,000 |
6 Sep 2005 | JPY | 3,120 | 3,150 | 3,090 | 3,150 | 3,150 | +40 (+1.29%) | 1,121,200 |
5 Sep 2005 | JPY | 3,020 | 3,110 | 2,995 | 3,110 | 3,110 | +90 (+2.98%) | 931,600 |
2 Sep 2005 | JPY | 3,010 | 3,020 | 3,000 | 3,020 | 3,020 | +20 (+0.67%) | 511,300 |