Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 434.75 | 440.5 | 434.75 | 438.25 | 438.25 | +3.5 (+0.81%) | 54,400 |
6 Oct 2005 | JPY | 439 | 439.75 | 433.75 | 434.75 | 434.75 | -4 (-0.91%) | 136,400 |
5 Oct 2005 | JPY | 441.25 | 442.5 | 437.5 | 438.75 | 438.75 | -2 (-0.45%) | 132,000 |
4 Oct 2005 | JPY | 447.5 | 447.5 | 438.75 | 440.75 | 440.75 | -6.25 (-1.40%) | 151,200 |
3 Oct 2005 | JPY | 440 | 447 | 440 | 447 | 447 | -0.25 (-0.06%) | 110,000 |
30 Sep 2005 | JPY | 447.5 | 449.75 | 442.5 | 447.25 | 447.25 | -5.75 (-1.27%) | 106,000 |
29 Sep 2005 | JPY | 453 | 453.5 | 445 | 453 | 453 | +1.5 (+0.33%) | 141,600 |
28 Sep 2005 | JPY | 461.5 | 461.5 | 445 | 451.5 | 451.5 | -11.25 (-2.43%) | 217,600 |
27 Sep 2005 | JPY | 455 | 465 | 455 | 462.75 | 462.75 | -2.25 (-0.48%) | 103,200 |
26 Sep 2005 | JPY | 462.5 | 470 | 462.25 | 465 | 465 | +3.75 (+0.81%) | 308,400 |
23 Sep 2005 | JPY | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 460.5 | 462.25 | 458.75 | 461.25 | 461.25 | 0.0 (0.0%) | 118,000 |
21 Sep 2005 | JPY | 462.25 | 462.5 | 460 | 461.25 | 461.25 | -1 (-0.22%) | 91,200 |
20 Sep 2005 | JPY | 462.5 | 462.5 | 460 | 462.25 | 462.25 | +2.25 (+0.49%) | 122,000 |
19 Sep 2005 | JPY | 460 | 460 | 460 | 460 | 460 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 457.5 | 461.25 | 457.25 | 460 | 460 | +2.75 (+0.60%) | 104,400 |
15 Sep 2005 | JPY | 456.25 | 457.25 | 451.5 | 457.25 | 457.25 | +1.25 (+0.27%) | 92,400 |
14 Sep 2005 | JPY | 453.5 | 456.25 | 451.25 | 456 | 456 | +0.75 (+0.16%) | 83,200 |
13 Sep 2005 | JPY | 448.75 | 456.25 | 447.5 | 455.25 | 455.25 | +6.5 (+1.45%) | 106,400 |
12 Sep 2005 | JPY | 461.25 | 461.25 | 446.25 | 448.75 | 448.75 | -3.5 (-0.77%) | 98,800 |
9 Sep 2005 | JPY | 445.75 | 454.75 | 438.75 | 452.25 | 452.25 | +11.5 (+2.61%) | 154,800 |
8 Sep 2005 | JPY | 442.5 | 446 | 440 | 440.75 | 440.75 | -1.75 (-0.40%) | 95,600 |
7 Sep 2005 | JPY | 454 | 454 | 440 | 442.5 | 442.5 | -10.75 (-2.37%) | 84,400 |
6 Sep 2005 | JPY | 462.5 | 463 | 452.75 | 453.25 | 453.25 | -6.75 (-1.47%) | 183,600 |
5 Sep 2005 | JPY | 452.5 | 461 | 452 | 460 | 460 | +10.25 (+2.28%) | 226,400 |
2 Sep 2005 | JPY | 449.25 | 450 | 447.5 | 449.75 | 449.75 | +2.5 (+0.56%) | 81,200 |
1 Sep 2005 | JPY | 441 | 449.75 | 441 | 447.25 | 447.25 | +9.25 (+2.11%) | 159,600 |
31 Aug 2005 | JPY | 434.25 | 440.75 | 433 | 438 | 438 | +5 (+1.15%) | 101,200 |
30 Aug 2005 | JPY | 435.75 | 435.75 | 432.5 | 433 | 433 | -2.75 (-0.63%) | 76,400 |
29 Aug 2005 | JPY | 437.5 | 438.75 | 432.5 | 435.75 | 435.75 | -0.5 (-0.11%) | 132,800 |