Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | JPY | 1,369 | 1,388 | 1,363 | 1,385 | 1,385 | +38 (+2.82%) | 1,119,000 |
31 Oct 2005 | JPY | 1,306 | 1,349 | 1,302 | 1,347 | 1,347 | +41 (+3.14%) | 1,345,000 |
28 Oct 2005 | JPY | 1,288 | 1,314 | 1,268 | 1,306 | 1,306 | +15 (+1.16%) | 1,338,000 |
27 Oct 2005 | JPY | 1,295 | 1,299 | 1,284 | 1,291 | 1,291 | -19 (-1.45%) | 1,919,000 |
26 Oct 2005 | JPY | 1,335 | 1,335 | 1,305 | 1,310 | 1,310 | -25 (-1.87%) | 1,295,000 |
25 Oct 2005 | JPY | 1,315 | 1,339 | 1,310 | 1,335 | 1,335 | +32 (+2.46%) | 1,016,000 |
24 Oct 2005 | JPY | 1,319 | 1,328 | 1,299 | 1,303 | 1,303 | -6 (-0.46%) | 723,000 |
21 Oct 2005 | JPY | 1,270 | 1,319 | 1,263 | 1,309 | 1,309 | +23 (+1.79%) | 1,406,000 |
20 Oct 2005 | JPY | 1,292 | 1,294 | 1,282 | 1,286 | 1,286 | +3 (+0.23%) | 1,094,000 |
19 Oct 2005 | JPY | 1,313 | 1,319 | 1,277 | 1,283 | 1,283 | -37 (-2.80%) | 1,395,000 |
18 Oct 2005 | JPY | 1,336 | 1,339 | 1,313 | 1,320 | 1,320 | +4 (+0.30%) | 1,072,000 |
17 Oct 2005 | JPY | 1,312 | 1,332 | 1,301 | 1,316 | 1,316 | +5 (+0.38%) | 996,000 |
14 Oct 2005 | JPY | 1,371 | 1,371 | 1,303 | 1,311 | 1,311 | -42 (-3.10%) | 2,955,000 |
13 Oct 2005 | JPY | 1,344 | 1,356 | 1,331 | 1,353 | 1,353 | +14 (+1.05%) | 1,413,000 |
12 Oct 2005 | JPY | 1,363 | 1,363 | 1,338 | 1,339 | 1,339 | -23 (-1.69%) | 880,000 |
11 Oct 2005 | JPY | 1,330 | 1,363 | 1,325 | 1,362 | 1,362 | +32 (+2.41%) | 1,071,000 |
7 Oct 2005 | JPY | 1,331 | 1,345 | 1,325 | 1,330 | 1,330 | -21 (-1.55%) | 1,402,000 |
6 Oct 2005 | JPY | 1,380 | 1,380 | 1,342 | 1,351 | 1,351 | -36 (-2.60%) | 1,442,000 |
5 Oct 2005 | JPY | 1,395 | 1,395 | 1,373 | 1,387 | 1,387 | -8 (-0.57%) | 1,125,000 |
4 Oct 2005 | JPY | 1,364 | 1,395 | 1,364 | 1,395 | 1,395 | +17 (+1.23%) | 2,060,000 |
3 Oct 2005 | JPY | 1,403 | 1,403 | 1,378 | 1,378 | 1,378 | -45 (-3.16%) | 2,226,000 |
30 Sep 2005 | JPY | 1,431 | 1,438 | 1,405 | 1,423 | 1,423 | -28 (-1.93%) | 2,691,000 |
29 Sep 2005 | JPY | 1,481 | 1,481 | 1,426 | 1,451 | 1,451 | -10 (-0.68%) | 1,580,000 |
28 Sep 2005 | JPY | 1,461 | 1,480 | 1,453 | 1,461 | 1,461 | -23 (-1.55%) | 2,237,000 |
27 Sep 2005 | JPY | 1,492 | 1,492 | 1,467 | 1,484 | 1,484 | -14 (-0.93%) | 985,000 |
26 Sep 2005 | JPY | 1,467 | 1,514 | 1,465 | 1,498 | 1,498 | +32 (+2.18%) | 1,260,000 |
22 Sep 2005 | JPY | 1,475 | 1,476 | 1,457 | 1,466 | 1,466 | -25 (-1.68%) | 1,237,000 |
21 Sep 2005 | JPY | 1,449 | 1,496 | 1,438 | 1,491 | 1,491 | +43 (+2.97%) | 1,790,000 |
20 Sep 2005 | JPY | 1,415 | 1,450 | 1,414 | 1,448 | 1,448 | +34 (+2.40%) | 1,068,000 |
16 Sep 2005 | JPY | 1,420 | 1,428 | 1,405 | 1,414 | 1,414 | -6 (-0.42%) | 614,000 |