Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | JPY | 4,620 | 4,730 | 4,540 | 4,690 | 4,690 | +80 (+1.74%) | 1,357,900 |
20 Sep 2005 | JPY | 4,480 | 4,640 | 4,470 | 4,610 | 4,610 | +160 (+3.60%) | 1,113,600 |
16 Sep 2005 | JPY | 4,450 | 4,500 | 4,390 | 4,450 | 4,450 | +30 (+0.68%) | 932,100 |
15 Sep 2005 | JPY | 4,360 | 4,440 | 4,340 | 4,420 | 4,420 | +70 (+1.61%) | 960,000 |
14 Sep 2005 | JPY | 4,410 | 4,420 | 4,350 | 4,350 | 4,350 | -90 (-2.03%) | 549,000 |
13 Sep 2005 | JPY | 4,430 | 4,450 | 4,370 | 4,440 | 4,440 | -10 (-0.22%) | 790,000 |
12 Sep 2005 | JPY | 4,390 | 4,450 | 4,390 | 4,450 | 4,450 | +80 (+1.83%) | 788,200 |
9 Sep 2005 | JPY | 4,360 | 4,370 | 4,280 | 4,370 | 4,370 | +60 (+1.39%) | 2,964,600 |
8 Sep 2005 | JPY | 4,370 | 4,370 | 4,260 | 4,310 | 4,310 | -10 (-0.23%) | 1,073,400 |
7 Sep 2005 | JPY | 4,410 | 4,410 | 4,310 | 4,320 | 4,320 | -40 (-0.92%) | 492,200 |
6 Sep 2005 | JPY | 4,420 | 4,430 | 4,340 | 4,360 | 4,360 | -20 (-0.46%) | 405,800 |
5 Sep 2005 | JPY | 4,400 | 4,430 | 4,370 | 4,380 | 4,380 | -20 (-0.45%) | 549,800 |
2 Sep 2005 | JPY | 4,390 | 4,410 | 4,330 | 4,400 | 4,400 | +30 (+0.69%) | 623,400 |
1 Sep 2005 | JPY | 4,330 | 4,400 | 4,330 | 4,370 | 4,370 | +50 (+1.16%) | 628,200 |
31 Aug 2005 | JPY | 4,290 | 4,350 | 4,280 | 4,320 | 4,320 | -60 (-1.37%) | 782,400 |
30 Aug 2005 | JPY | 4,340 | 4,390 | 4,310 | 4,380 | 4,380 | +90 (+2.10%) | 373,500 |
29 Aug 2005 | JPY | 4,330 | 4,340 | 4,240 | 4,290 | 4,290 | -100 (-2.28%) | 683,400 |
26 Aug 2005 | JPY | 4,390 | 4,410 | 4,350 | 4,390 | 4,390 | +20 (+0.46%) | 450,800 |
25 Aug 2005 | JPY | 4,420 | 4,420 | 4,360 | 4,370 | 4,370 | -40 (-0.91%) | 797,100 |
24 Aug 2005 | JPY | 4,330 | 4,470 | 4,330 | 4,410 | 4,410 | +30 (+0.68%) | 943,700 |
23 Aug 2005 | JPY | 4,450 | 4,490 | 4,380 | 4,380 | 4,380 | -100 (-2.23%) | 893,300 |
22 Aug 2005 | JPY | 4,310 | 4,530 | 4,310 | 4,480 | 4,480 | +190 (+4.43%) | 1,294,000 |
19 Aug 2005 | JPY | 4,220 | 4,290 | 4,220 | 4,290 | 4,290 | +10 (+0.23%) | 550,800 |
18 Aug 2005 | JPY | 4,270 | 4,340 | 4,260 | 4,280 | 4,280 | +20 (+0.47%) | 606,900 |
17 Aug 2005 | JPY | 4,300 | 4,310 | 4,260 | 4,260 | 4,260 | -40 (-0.93%) | 517,300 |
16 Aug 2005 | JPY | 4,380 | 4,380 | 4,260 | 4,300 | 4,300 | +120 (+2.87%) | 926,700 |
15 Aug 2005 | JPY | 4,220 | 4,230 | 4,160 | 4,180 | 4,180 | -90 (-2.11%) | 565,200 |
12 Aug 2005 | JPY | 4,200 | 4,280 | 4,170 | 4,270 | 4,270 | +70 (+1.67%) | 1,572,700 |
11 Aug 2005 | JPY | 4,060 | 4,250 | 4,060 | 4,200 | 4,200 | +210 (+5.26%) | 1,636,700 |
10 Aug 2005 | JPY | 3,960 | 4,020 | 3,950 | 3,990 | 3,990 | +40 (+1.01%) | 1,017,000 |