Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | JPY | 4,975 | 4,995 | 4,900 | 4,935 | 4,935 | -15 (-0.30%) | 94,000 |
10 Nov 2005 | JPY | 4,945 | 5,040 | 4,910 | 4,950 | 4,950 | +40 (+0.81%) | 137,000 |
9 Nov 2005 | JPY | 4,860 | 4,945 | 4,805 | 4,910 | 4,910 | +50 (+1.03%) | 135,000 |
8 Nov 2005 | JPY | 4,920 | 4,935 | 4,810 | 4,860 | 4,860 | -85 (-1.72%) | 196,000 |
7 Nov 2005 | JPY | 4,900 | 4,990 | 4,900 | 4,945 | 4,945 | -5 (-0.10%) | 105,000 |
4 Nov 2005 | JPY | 5,100 | 5,100 | 4,910 | 4,950 | 4,950 | -110 (-2.17%) | 200,000 |
3 Nov 2005 | JPY | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
2 Nov 2005 | JPY | 5,160 | 5,160 | 5,040 | 5,060 | 5,060 | -60 (-1.17%) | 136,000 |
1 Nov 2005 | JPY | 4,985 | 5,200 | 4,985 | 5,120 | 5,120 | +170 (+3.43%) | 224,000 |
31 Oct 2005 | JPY | 4,920 | 4,985 | 4,910 | 4,950 | 4,950 | +55 (+1.12%) | 112,000 |
28 Oct 2005 | JPY | 4,820 | 4,905 | 4,755 | 4,895 | 4,895 | -20 (-0.41%) | 195,000 |
27 Oct 2005 | JPY | 5,070 | 5,070 | 4,850 | 4,915 | 4,915 | -185 (-3.63%) | 265,000 |
26 Oct 2005 | JPY | 5,090 | 5,130 | 5,050 | 5,100 | 5,100 | 0.0 (0.0%) | 87,000 |
25 Oct 2005 | JPY | 5,190 | 5,280 | 5,100 | 5,100 | 5,100 | -20 (-0.39%) | 113,000 |
24 Oct 2005 | JPY | 5,080 | 5,120 | 5,010 | 5,120 | 5,120 | +20 (+0.39%) | 106,000 |
21 Oct 2005 | JPY | 5,040 | 5,120 | 5,020 | 5,100 | 5,100 | -40 (-0.78%) | 120,000 |
20 Oct 2005 | JPY | 5,220 | 5,240 | 5,100 | 5,140 | 5,140 | -120 (-2.28%) | 156,000 |
19 Oct 2005 | JPY | 5,400 | 5,400 | 5,210 | 5,260 | 5,260 | -140 (-2.59%) | 133,000 |
18 Oct 2005 | JPY | 5,340 | 5,450 | 5,330 | 5,400 | 5,400 | +80 (+1.50%) | 234,000 |
17 Oct 2005 | JPY | 5,300 | 5,360 | 5,220 | 5,320 | 5,320 | +50 (+0.95%) | 347,000 |
14 Oct 2005 | JPY | 5,430 | 5,440 | 5,180 | 5,270 | 5,270 | -140 (-2.59%) | 279,000 |
13 Oct 2005 | JPY | 5,460 | 5,490 | 5,310 | 5,410 | 5,410 | -30 (-0.55%) | 421,000 |
12 Oct 2005 | JPY | 5,350 | 5,490 | 5,310 | 5,440 | 5,440 | +190 (+3.62%) | 577,000 |
11 Oct 2005 | JPY | 5,120 | 5,320 | 5,060 | 5,250 | 5,250 | +310 (+6.28%) | 838,000 |
10 Oct 2005 | JPY | 4,940 | 4,940 | 4,940 | 4,940 | 4,940 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 4,920 | 4,940 | 4,860 | 4,940 | 4,940 | +80 (+1.65%) | 259,000 |
6 Oct 2005 | JPY | 4,860 | 4,925 | 4,740 | 4,860 | 4,860 | +120 (+2.53%) | 303,000 |
5 Oct 2005 | JPY | 4,655 | 4,785 | 4,620 | 4,740 | 4,740 | +125 (+2.71%) | 330,000 |
4 Oct 2005 | JPY | 4,980 | 5,100 | 4,550 | 4,615 | 4,615 | -305 (-6.20%) | 817,000 |
3 Oct 2005 | JPY | 4,680 | 4,960 | 4,670 | 4,920 | 4,920 | +360 (+7.89%) | 821,000 |