Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | JPY | 3,700 | 3,966.6668 | 3,533.3333 | 3,666.6668 | 3,666.6668 | 0.0 (0.0%) | 1,350,000 |
20 Sep 2005 | JPY | 3,366.6668 | 3,666.6668 | 3,366.6668 | 3,666.6668 | 3,666.6668 | +336.667 (+10.11%) | 1,050,000 |
19 Sep 2005 | JPY | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,400 | 3,433.3333 | 3,326.6668 | 3,330 | 3,330 | -136.667 (-3.94%) | 420,000 |
15 Sep 2005 | JPY | 3,500 | 3,566.6668 | 3,400 | 3,466.6668 | 3,466.6668 | -33.333 (-0.95%) | 660,000 |
14 Sep 2005 | JPY | 3,366.6668 | 3,600 | 3,313.3333 | 3,500 | 3,500 | +66.667 (+1.94%) | 1,260,000 |
13 Sep 2005 | JPY | 3,113.3333 | 3,466.6668 | 3,103.3333 | 3,433.3333 | 3,433.3333 | +326.666 (+10.52%) | 1,800,000 |
12 Sep 2005 | JPY | 3,166.6668 | 3,183.3333 | 3,083.3333 | 3,106.6668 | 3,106.6668 | -6.667 (-0.21%) | 210,000 |
9 Sep 2005 | JPY | 3,076.6668 | 3,146.6668 | 3,043.3333 | 3,113.3333 | 3,113.3333 | +33.333 (+1.08%) | 210,000 |
8 Sep 2005 | JPY | 3,146.6668 | 3,170 | 3,033.3333 | 3,080 | 3,080 | -50 (-1.60%) | 390,000 |
7 Sep 2005 | JPY | 3,046.6668 | 3,203.3333 | 3,036.6668 | 3,130 | 3,130 | +123.333 (+4.10%) | 900,000 |
6 Sep 2005 | JPY | 3,056.6668 | 3,060 | 2,950 | 3,006.6668 | 3,006.6668 | +13.334 (+0.45%) | 450,000 |
5 Sep 2005 | JPY | 2,933.3333 | 3,026.6668 | 2,916.6668 | 2,993.3333 | 2,993.3333 | +113.333 (+3.94%) | 450,000 |
2 Sep 2005 | JPY | 2,810 | 2,880 | 2,783.3333 | 2,880 | 2,880 | +70 (+2.49%) | 90,000 |
1 Sep 2005 | JPY | 2,826.6668 | 2,826.6668 | 2,796.6668 | 2,810 | 2,810 | +23.333 (+0.84%) | 30,000 |
31 Aug 2005 | JPY | 2,773.3333 | 2,816.6668 | 2,773.3333 | 2,786.6668 | 2,786.6668 | +20 (+0.72%) | 60,000 |
30 Aug 2005 | JPY | 2,780 | 2,786.6668 | 2,750 | 2,766.6668 | 2,766.6668 | +10 (+0.36%) | 30,000 |
29 Aug 2005 | JPY | 2,806.6668 | 2,813.3333 | 2,753.3333 | 2,756.6668 | 2,756.6668 | -83.333 (-2.93%) | 60,000 |
26 Aug 2005 | JPY | 2,910 | 2,926.6668 | 2,840 | 2,840 | 2,840 | -96.667 (-3.29%) | 120,000 |
25 Aug 2005 | JPY | 2,853.3333 | 2,950 | 2,803.3333 | 2,936.6668 | 2,936.6668 | +73.334 (+2.56%) | 330,000 |
24 Aug 2005 | JPY | 2,763.3333 | 2,866.6668 | 2,753.3333 | 2,863.3333 | 2,863.3333 | +113.333 (+4.12%) | 180,000 |
23 Aug 2005 | JPY | 2,743.3333 | 2,780 | 2,716.6668 | 2,750 | 2,750 | +33.333 (+1.23%) | 90,000 |
22 Aug 2005 | JPY | 2,673.3333 | 2,720 | 2,673.3333 | 2,716.6668 | 2,716.6668 | +50 (+1.87%) | 30,000 |
19 Aug 2005 | JPY | 2,700 | 2,713.3333 | 2,666.6668 | 2,666.6668 | 2,666.6668 | -26.666 (-0.99%) | 30,000 |
18 Aug 2005 | JPY | 2,686.6668 | 2,713.3333 | 2,676.6668 | 2,693.3333 | 2,693.3333 | +30 (+1.13%) | 60,000 |
17 Aug 2005 | JPY | 2,600 | 2,670 | 2,580 | 2,663.3333 | 2,663.3333 | +73.333 (+2.83%) | 120,000 |
16 Aug 2005 | JPY | 2,620 | 2,620 | 2,570 | 2,590 | 2,590 | -10 (-0.38%) | 30,000 |
15 Aug 2005 | JPY | 2,550 | 2,610 | 2,543.3333 | 2,600 | 2,600 | +63.333 (+2.50%) | 60,000 |
12 Aug 2005 | JPY | 2,590 | 2,616.6668 | 2,536.6668 | 2,536.6668 | 2,536.6668 | -73.333 (-2.81%) | 120,000 |
11 Aug 2005 | JPY | 2,630 | 2,630 | 2,600 | 2,610 | 2,610 | -13.333 (-0.51%) | 30,000 |