Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | JPY | 5,300 | 5,350 | 5,200 | 5,275 | 5,275 | -125 (-2.31%) | 59,560 |
12 Oct 2005 | JPY | 5,075 | 5,500 | 5,075 | 5,400 | 5,400 | +400 (+8%) | 173,040 |
11 Oct 2005 | JPY | 5,025 | 5,050 | 4,975 | 5,000 | 5,000 | +50 (+1.01%) | 69,080 |
10 Oct 2005 | JPY | 4,950 | 4,950 | 4,950 | 4,950 | 4,950 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 4,975 | 5,000 | 4,900 | 4,950 | 4,950 | -50 (-1%) | 50,400 |
6 Oct 2005 | JPY | 5,125 | 5,275 | 4,950 | 5,000 | 5,000 | -125 (-2.44%) | 50,400 |
5 Oct 2005 | JPY | 5,250 | 5,300 | 5,075 | 5,125 | 5,125 | -125 (-2.38%) | 35,360 |
4 Oct 2005 | JPY | 5,425 | 5,450 | 5,200 | 5,250 | 5,250 | -50 (-0.94%) | 50,440 |
3 Oct 2005 | JPY | 5,275 | 5,550 | 5,225 | 5,300 | 5,300 | +200 (+3.92%) | 84,640 |
30 Sep 2005 | JPY | 5,125 | 5,200 | 4,975 | 5,100 | 5,100 | -250 (-4.67%) | 101,480 |
29 Sep 2005 | JPY | 5,675 | 5,675 | 5,325 | 5,350 | 5,350 | -300 (-5.31%) | 28,600 |
28 Sep 2005 | JPY | 5,500 | 5,750 | 5,350 | 5,650 | 5,650 | +50 (+0.89%) | 3,100,000 |
27 Sep 2005 | JPY | 5,775 | 5,775 | 5,500 | 5,600 | 5,600 | -150 (-2.61%) | 1,900,000 |
26 Sep 2005 | JPY | 5,825 | 5,825 | 5,725 | 5,750 | 5,750 | -100 (-1.71%) | 1,000,000 |
23 Sep 2005 | JPY | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 5,875 | 5,900 | 5,775 | 5,850 | 5,850 | -50 (-0.85%) | 800,000 |
21 Sep 2005 | JPY | 5,900 | 5,925 | 5,800 | 5,900 | 5,900 | 0.0 (0.0%) | 1,900,000 |
20 Sep 2005 | JPY | 6,150 | 6,150 | 5,750 | 5,900 | 5,900 | -225 (-3.67%) | 1,500,000 |
19 Sep 2005 | JPY | 6,125 | 6,125 | 6,125 | 6,125 | 6,125 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 6,175 | 6,200 | 6,075 | 6,125 | 6,125 | -50 (-0.81%) | 1,900,000 |
15 Sep 2005 | JPY | 6,075 | 6,200 | 6,050 | 6,175 | 6,175 | +175 (+2.92%) | 4,100,000 |
14 Sep 2005 | JPY | 5,775 | 6,000 | 5,750 | 6,000 | 6,000 | +175 (+3.00%) | 1,800,000 |
13 Sep 2005 | JPY | 5,825 | 5,850 | 5,775 | 5,825 | 5,825 | 0.0 (0.0%) | 2,200,000 |
12 Sep 2005 | JPY | 5,775 | 5,825 | 5,750 | 5,825 | 5,825 | +50 (+0.87%) | 500,000 |
9 Sep 2005 | JPY | 5,750 | 5,800 | 5,700 | 5,775 | 5,775 | +25 (+0.43%) | 1,200,000 |
8 Sep 2005 | JPY | 5,800 | 5,800 | 5,750 | 5,750 | 5,750 | -50 (-0.86%) | 400,000 |
7 Sep 2005 | JPY | 5,775 | 5,825 | 5,775 | 5,800 | 5,800 | -25 (-0.43%) | 900,000 |
6 Sep 2005 | JPY | 5,975 | 6,000 | 5,800 | 5,825 | 5,825 | -150 (-2.51%) | 1,700,000 |
5 Sep 2005 | JPY | 6,025 | 6,025 | 5,950 | 5,975 | 5,975 | -75 (-1.24%) | 800,000 |
2 Sep 2005 | JPY | 6,000 | 6,050 | 5,925 | 6,050 | 6,050 | +25 (+0.41%) | 700,000 |