Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2005 | JPY | 1,117.5 | 1,122.5 | 1,030 | 1,082.5 | 1,082.5 | -47.5 (-4.20%) | 2,600,000 |
23 Nov 2005 | JPY | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,170 | 1,170 | 1,122.5 | 1,130 | 1,130 | -40 (-3.42%) | 880,000 |
21 Nov 2005 | JPY | 1,202.5 | 1,207.5 | 1,165 | 1,170 | 1,170 | -40 (-3.31%) | 640,000 |
18 Nov 2005 | JPY | 1,212.5 | 1,215 | 1,200 | 1,210 | 1,210 | -7.5 (-0.62%) | 200,000 |
17 Nov 2005 | JPY | 1,230 | 1,232.5 | 1,212.5 | 1,217.5 | 1,217.5 | -12.5 (-1.02%) | 200,000 |
16 Nov 2005 | JPY | 1,212.5 | 1,230 | 1,207.5 | 1,230 | 1,230 | +27.5 (+2.29%) | 280,000 |
15 Nov 2005 | JPY | 1,212.5 | 1,215 | 1,200 | 1,202.5 | 1,202.5 | -10 (-0.82%) | 120,000 |
14 Nov 2005 | JPY | 1,235 | 1,235 | 1,200 | 1,212.5 | 1,212.5 | -17.5 (-1.42%) | 360,000 |
11 Nov 2005 | JPY | 1,220 | 1,237.5 | 1,212.5 | 1,230 | 1,230 | +22.5 (+1.86%) | 240,000 |
10 Nov 2005 | JPY | 1,195 | 1,210 | 1,195 | 1,207.5 | 1,207.5 | +7.5 (+0.63%) | 120,000 |
9 Nov 2005 | JPY | 1,192.5 | 1,205 | 1,192.5 | 1,200 | 1,200 | +10 (+0.84%) | 120,000 |
8 Nov 2005 | JPY | 1,200 | 1,210 | 1,190 | 1,190 | 1,190 | -15 (-1.24%) | 320,000 |
7 Nov 2005 | JPY | 1,207.5 | 1,212.5 | 1,200 | 1,205 | 1,205 | -12.5 (-1.03%) | 240,000 |
4 Nov 2005 | JPY | 1,225 | 1,227.5 | 1,210 | 1,217.5 | 1,217.5 | -15 (-1.22%) | 200,000 |
3 Nov 2005 | JPY | 1,232.5 | 1,232.5 | 1,232.5 | 1,232.5 | 1,232.5 | 0.0 (0.0%) | 0 |
2 Nov 2005 | JPY | 1,235 | 1,240 | 1,230 | 1,232.5 | 1,232.5 | -2.5 (-0.20%) | 160,000 |
1 Nov 2005 | JPY | 1,225 | 1,237.5 | 1,225 | 1,235 | 1,235 | +12.5 (+1.02%) | 120,000 |
31 Oct 2005 | JPY | 1,227.5 | 1,232.5 | 1,220 | 1,222.5 | 1,222.5 | -2.5 (-0.20%) | 120,000 |
28 Oct 2005 | JPY | 1,222.5 | 1,232.5 | 1,220 | 1,225 | 1,225 | -2.5 (-0.20%) | 160,000 |
27 Oct 2005 | JPY | 1,235 | 1,235 | 1,217.5 | 1,227.5 | 1,227.5 | -10 (-0.81%) | 120,000 |
26 Oct 2005 | JPY | 1,250 | 1,260 | 1,230 | 1,237.5 | 1,237.5 | -17.5 (-1.39%) | 240,000 |
25 Oct 2005 | JPY | 1,232.5 | 1,255 | 1,230 | 1,255 | 1,255 | +25 (+2.03%) | 240,000 |
24 Oct 2005 | JPY | 1,237.5 | 1,242.5 | 1,217.5 | 1,230 | 1,230 | 0.0 (0.0%) | 160,000 |
21 Oct 2005 | JPY | 1,205 | 1,237.5 | 1,200 | 1,230 | 1,230 | +10 (+0.82%) | 440,000 |
20 Oct 2005 | JPY | 1,212.5 | 1,225 | 1,205 | 1,220 | 1,220 | +10 (+0.83%) | 160,000 |
19 Oct 2005 | JPY | 1,225 | 1,235 | 1,202.5 | 1,210 | 1,210 | -27.5 (-2.22%) | 240,000 |
18 Oct 2005 | JPY | 1,247.5 | 1,247.5 | 1,227.5 | 1,237.5 | 1,237.5 | -15 (-1.20%) | 160,000 |
17 Oct 2005 | JPY | 1,262.5 | 1,265 | 1,250 | 1,252.5 | 1,252.5 | +2.5 (+0.20%) | 160,000 |
14 Oct 2005 | JPY | 1,250 | 1,257.5 | 1,247.5 | 1,250 | 1,250 | 0.0 (0.0%) | 280,000 |