Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | JPY | 1,072.5 | 1,072.5 | 1,065 | 1,065 | 1,065 | -10 (-0.93%) | 118,400 |
30 Nov 2005 | JPY | 1,070 | 1,075 | 1,065 | 1,075 | 1,075 | +5 (+0.47%) | 132,000 |
29 Nov 2005 | JPY | 1,062.5 | 1,070 | 1,060 | 1,070 | 1,070 | 0.0 (0.0%) | 134,800 |
28 Nov 2005 | JPY | 1,072.5 | 1,072.5 | 1,062.5 | 1,070 | 1,070 | +2.5 (+0.23%) | 155,600 |
25 Nov 2005 | JPY | 1,070 | 1,075 | 1,065 | 1,067.5 | 1,067.5 | -2.5 (-0.23%) | 86,400 |
24 Nov 2005 | JPY | 1,077.5 | 1,082.5 | 1,070 | 1,070 | 1,070 | -7.5 (-0.70%) | 142,400 |
23 Nov 2005 | JPY | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,080 | 1,085 | 1,075 | 1,077.5 | 1,077.5 | +10 (+0.94%) | 300,800 |
21 Nov 2005 | JPY | 1,070 | 1,077.5 | 1,067.5 | 1,067.5 | 1,067.5 | -2.5 (-0.23%) | 222,800 |
18 Nov 2005 | JPY | 1,070 | 1,077.5 | 1,067.5 | 1,070 | 1,070 | -2.5 (-0.23%) | 189,200 |
17 Nov 2005 | JPY | 1,065 | 1,080 | 1,062.5 | 1,072.5 | 1,072.5 | -17.5 (-1.61%) | 339,200 |
16 Nov 2005 | JPY | 1,092.5 | 1,097.5 | 1,082.5 | 1,090 | 1,090 | +10 (+0.93%) | 119,600 |
15 Nov 2005 | JPY | 1,090 | 1,092.5 | 1,077.5 | 1,080 | 1,080 | -17.5 (-1.59%) | 120,000 |
14 Nov 2005 | JPY | 1,112.5 | 1,112.5 | 1,092.5 | 1,097.5 | 1,097.5 | -12.5 (-1.13%) | 106,400 |
11 Nov 2005 | JPY | 1,107.5 | 1,120 | 1,102.5 | 1,110 | 1,110 | -2.5 (-0.22%) | 120,000 |
10 Nov 2005 | JPY | 1,097.5 | 1,135 | 1,097.5 | 1,112.5 | 1,112.5 | +15 (+1.37%) | 343,600 |
9 Nov 2005 | JPY | 1,087.5 | 1,100 | 1,075 | 1,097.5 | 1,097.5 | +10 (+0.92%) | 200,000 |
8 Nov 2005 | JPY | 1,077.5 | 1,092.5 | 1,072.5 | 1,087.5 | 1,087.5 | +17.5 (+1.64%) | 264,800 |
7 Nov 2005 | JPY | 1,062.5 | 1,072.5 | 1,062.5 | 1,070 | 1,070 | +15 (+1.42%) | 160,000 |
4 Nov 2005 | JPY | 1,055 | 1,062.5 | 1,050 | 1,055 | 1,055 | -7.5 (-0.71%) | 308,800 |
3 Nov 2005 | JPY | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | 0.0 (0.0%) | 0 |
2 Nov 2005 | JPY | 1,080 | 1,080 | 1,060 | 1,062.5 | 1,062.5 | -22.5 (-2.07%) | 400,000 |
1 Nov 2005 | JPY | 1,050 | 1,102.5 | 1,045 | 1,085 | 1,085 | -30 (-2.69%) | 480,000 |
31 Oct 2005 | JPY | 1,122.5 | 1,125 | 1,112.5 | 1,115 | 1,115 | -12.5 (-1.11%) | 192,800 |
28 Oct 2005 | JPY | 1,127.5 | 1,137.5 | 1,122.5 | 1,127.5 | 1,127.5 | 0.0 (0.0%) | 106,800 |
27 Oct 2005 | JPY | 1,140 | 1,145 | 1,127.5 | 1,127.5 | 1,127.5 | -17.5 (-1.53%) | 96,400 |
26 Oct 2005 | JPY | 1,137.5 | 1,147.5 | 1,130 | 1,145 | 1,145 | +2.5 (+0.22%) | 119,600 |
25 Oct 2005 | JPY | 1,162.5 | 1,162.5 | 1,140 | 1,142.5 | 1,142.5 | -15 (-1.30%) | 160,000 |
24 Oct 2005 | JPY | 1,135 | 1,175 | 1,122.5 | 1,157.5 | 1,157.5 | +30 (+2.66%) | 360,000 |
21 Oct 2005 | JPY | 1,125 | 1,135 | 1,117.5 | 1,127.5 | 1,127.5 | -7.5 (-0.66%) | 116,400 |