Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | JPY | 3,040 | 3,050 | 2,950 | 2,990 | 2,990 | -40 (-1.32%) | 710,500 |
28 Sep 2005 | JPY | 3,160 | 3,160 | 2,975 | 3,030 | 3,030 | -160 (-5.02%) | 907,600 |
27 Sep 2005 | JPY | 3,190 | 3,230 | 3,170 | 3,190 | 3,190 | 0.0 (0.0%) | 272,700 |
26 Sep 2005 | JPY | 3,210 | 3,220 | 3,160 | 3,190 | 3,190 | -60 (-1.85%) | 429,600 |
23 Sep 2005 | JPY | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,220 | 3,260 | 3,220 | 3,250 | 3,250 | +50 (+1.56%) | 355,500 |
21 Sep 2005 | JPY | 3,370 | 3,370 | 3,170 | 3,200 | 3,200 | -140 (-4.19%) | 559,400 |
20 Sep 2005 | JPY | 3,380 | 3,380 | 3,320 | 3,340 | 3,340 | +10 (+0.30%) | 162,600 |
19 Sep 2005 | JPY | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 3,300 | 3,360 | 3,280 | 3,330 | 3,330 | +60 (+1.83%) | 355,600 |
15 Sep 2005 | JPY | 3,250 | 3,270 | 3,220 | 3,270 | 3,270 | +20 (+0.62%) | 177,500 |
14 Sep 2005 | JPY | 3,270 | 3,280 | 3,230 | 3,250 | 3,250 | -20 (-0.61%) | 174,700 |
13 Sep 2005 | JPY | 3,270 | 3,300 | 3,240 | 3,270 | 3,270 | -40 (-1.21%) | 221,800 |
12 Sep 2005 | JPY | 3,320 | 3,320 | 3,230 | 3,310 | 3,310 | +90 (+2.80%) | 535,100 |
9 Sep 2005 | JPY | 3,370 | 3,380 | 3,180 | 3,220 | 3,220 | -240 (-6.94%) | 1,087,200 |
8 Sep 2005 | JPY | 3,450 | 3,470 | 3,440 | 3,460 | 3,460 | +10 (+0.29%) | 98,800 |
7 Sep 2005 | JPY | 3,480 | 3,490 | 3,440 | 3,450 | 3,450 | 0.0 (0.0%) | 173,400 |
6 Sep 2005 | JPY | 3,490 | 3,490 | 3,440 | 3,450 | 3,450 | -40 (-1.15%) | 83,400 |
5 Sep 2005 | JPY | 3,450 | 3,490 | 3,430 | 3,490 | 3,490 | +40 (+1.16%) | 138,100 |
2 Sep 2005 | JPY | 3,500 | 3,500 | 3,370 | 3,450 | 3,450 | -30 (-0.86%) | 364,900 |
1 Sep 2005 | JPY | 3,470 | 3,510 | 3,470 | 3,480 | 3,480 | +20 (+0.58%) | 182,200 |
31 Aug 2005 | JPY | 3,440 | 3,480 | 3,440 | 3,460 | 3,460 | -40 (-1.14%) | 85,400 |
30 Aug 2005 | JPY | 3,480 | 3,500 | 3,440 | 3,500 | 3,500 | +40 (+1.16%) | 97,400 |
29 Aug 2005 | JPY | 3,510 | 3,510 | 3,440 | 3,460 | 3,460 | -40 (-1.14%) | 82,800 |
26 Aug 2005 | JPY | 3,510 | 3,510 | 3,480 | 3,500 | 3,500 | 0.0 (0.0%) | 185,700 |
25 Aug 2005 | JPY | 3,490 | 3,510 | 3,470 | 3,500 | 3,500 | -30 (-0.85%) | 174,400 |
24 Aug 2005 | JPY | 3,480 | 3,530 | 3,470 | 3,530 | 3,530 | +40 (+1.15%) | 232,400 |
23 Aug 2005 | JPY | 3,460 | 3,550 | 3,460 | 3,490 | 3,490 | +80 (+2.35%) | 340,700 |
22 Aug 2005 | JPY | 3,420 | 3,430 | 3,350 | 3,410 | 3,410 | 0.0 (0.0%) | 216,800 |
19 Aug 2005 | JPY | 3,370 | 3,460 | 3,310 | 3,410 | 3,410 | +40 (+1.19%) | 395,300 |