Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2005 | JPY | 1,012 | 1,012 | 992 | 1,004 | 1,004 | -10 (-0.99%) | 152,000 |
24 Nov 2005 | JPY | 1,022 | 1,022 | 1,008 | 1,014 | 1,014 | -34 (-3.24%) | 112,500 |
23 Nov 2005 | JPY | 1,056 | 1,056 | 1,042 | 1,048 | 1,048 | +28 (+2.75%) | 57,500 |
22 Nov 2005 | JPY | 1,024 | 1,024 | 1,016 | 1,020 | 1,020 | +2 (+0.20%) | 57,500 |
21 Nov 2005 | JPY | 1,032 | 1,032 | 1,018 | 1,018 | 1,018 | -14 (-1.36%) | 134,000 |
18 Nov 2005 | JPY | 1,024 | 1,032 | 1,020 | 1,032 | 1,032 | +12 (+1.18%) | 105,500 |
17 Nov 2005 | JPY | 1,020 | 1,022 | 1,016 | 1,020 | 1,020 | 0.0 (0.0%) | 72,500 |
16 Nov 2005 | JPY | 1,028 | 1,028 | 1,012 | 1,020 | 1,020 | -8 (-0.78%) | 106,000 |
15 Nov 2005 | JPY | 1,030 | 1,038 | 1,026 | 1,028 | 1,028 | 0.0 (0.0%) | 56,500 |
14 Nov 2005 | JPY | 1,032 | 1,032 | 1,024 | 1,028 | 1,028 | 0.0 (0.0%) | 67,500 |
11 Nov 2005 | JPY | 1,050 | 1,050 | 1,024 | 1,028 | 1,028 | -2 (-0.19%) | 190,500 |
10 Nov 2005 | JPY | 1,040 | 1,040 | 1,028 | 1,030 | 1,030 | -6 (-0.58%) | 96,500 |
9 Nov 2005 | JPY | 1,050 | 1,050 | 1,030 | 1,036 | 1,036 | +4 (+0.39%) | 125,000 |
8 Nov 2005 | JPY | 1,044 | 1,044 | 1,028 | 1,032 | 1,032 | -18 (-1.71%) | 66,500 |
7 Nov 2005 | JPY | 1,032 | 1,052 | 1,030 | 1,050 | 1,050 | +16 (+1.55%) | 89,500 |
4 Nov 2005 | JPY | 1,056 | 1,060 | 1,030 | 1,034 | 1,034 | -12 (-1.15%) | 123,000 |
3 Nov 2005 | JPY | 1,046 | 1,046 | 1,046 | 1,046 | 1,046 | 0.0 (0.0%) | 0 |
2 Nov 2005 | JPY | 1,046 | 1,046 | 1,036 | 1,046 | 1,046 | +8 (+0.77%) | 93,000 |
1 Nov 2005 | JPY | 1,030 | 1,038 | 1,028 | 1,038 | 1,038 | +8 (+0.78%) | 41,000 |
31 Oct 2005 | JPY | 1,030 | 1,038 | 1,022 | 1,030 | 1,030 | +20 (+1.98%) | 99,500 |
28 Oct 2005 | JPY | 1,028 | 1,040 | 1,000 | 1,010 | 1,010 | -22 (-2.13%) | 210,500 |
27 Oct 2005 | JPY | 1,060 | 1,064 | 1,030 | 1,032 | 1,032 | -20 (-1.90%) | 211,000 |
26 Oct 2005 | JPY | 1,040 | 1,058 | 1,036 | 1,052 | 1,052 | -4 (-0.38%) | 121,000 |
25 Oct 2005 | JPY | 1,068 | 1,076 | 1,056 | 1,056 | 1,056 | -10 (-0.94%) | 85,500 |
24 Oct 2005 | JPY | 1,108 | 1,108 | 1,066 | 1,066 | 1,066 | -50 (-4.48%) | 99,500 |
21 Oct 2005 | JPY | 1,090 | 1,116 | 1,076 | 1,116 | 1,116 | +22 (+2.01%) | 77,000 |
20 Oct 2005 | JPY | 1,112 | 1,118 | 1,090 | 1,094 | 1,094 | -14 (-1.26%) | 76,500 |
19 Oct 2005 | JPY | 1,094 | 1,114 | 1,078 | 1,108 | 1,108 | +30 (+2.78%) | 79,500 |
18 Oct 2005 | JPY | 1,100 | 1,102 | 1,078 | 1,078 | 1,078 | -22 (-2%) | 30,000 |
17 Oct 2005 | JPY | 1,096 | 1,108 | 1,094 | 1,100 | 1,100 | +10 (+0.92%) | 46,000 |