Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | JPY | 1,400 | 1,410 | 1,395 | 1,403 | 1,403 | +22 (+1.59%) | 599,000 |
31 Oct 2005 | JPY | 1,366 | 1,381 | 1,359 | 1,381 | 1,381 | +20 (+1.47%) | 800,000 |
28 Oct 2005 | JPY | 1,375 | 1,375 | 1,358 | 1,361 | 1,361 | -25 (-1.80%) | 984,000 |
27 Oct 2005 | JPY | 1,388 | 1,397 | 1,375 | 1,386 | 1,386 | +18 (+1.32%) | 828,000 |
26 Oct 2005 | JPY | 1,357 | 1,380 | 1,354 | 1,368 | 1,368 | +26 (+1.94%) | 844,000 |
25 Oct 2005 | JPY | 1,320 | 1,361 | 1,320 | 1,342 | 1,342 | +36 (+2.76%) | 874,000 |
24 Oct 2005 | JPY | 1,330 | 1,335 | 1,306 | 1,306 | 1,306 | -15 (-1.14%) | 482,000 |
21 Oct 2005 | JPY | 1,300 | 1,330 | 1,283 | 1,321 | 1,321 | +1 (+0.08%) | 1,093,000 |
20 Oct 2005 | JPY | 1,324 | 1,338 | 1,313 | 1,320 | 1,320 | +6 (+0.46%) | 928,000 |
19 Oct 2005 | JPY | 1,336 | 1,347 | 1,300 | 1,314 | 1,314 | -35 (-2.59%) | 1,175,000 |
18 Oct 2005 | JPY | 1,360 | 1,370 | 1,340 | 1,349 | 1,349 | -18 (-1.32%) | 1,053,000 |
17 Oct 2005 | JPY | 1,381 | 1,394 | 1,357 | 1,367 | 1,367 | -20 (-1.44%) | 1,163,000 |
14 Oct 2005 | JPY | 1,420 | 1,420 | 1,379 | 1,387 | 1,387 | -13 (-0.93%) | 1,774,000 |
13 Oct 2005 | JPY | 1,404 | 1,406 | 1,378 | 1,400 | 1,400 | -3 (-0.21%) | 972,000 |
12 Oct 2005 | JPY | 1,400 | 1,420 | 1,390 | 1,403 | 1,403 | +10 (+0.72%) | 1,715,000 |
11 Oct 2005 | JPY | 1,368 | 1,394 | 1,356 | 1,393 | 1,393 | +45 (+3.34%) | 1,797,000 |
7 Oct 2005 | JPY | 1,355 | 1,361 | 1,345 | 1,348 | 1,348 | -7 (-0.52%) | 1,307,000 |
6 Oct 2005 | JPY | 1,374 | 1,379 | 1,345 | 1,355 | 1,355 | -32 (-2.31%) | 2,072,000 |
5 Oct 2005 | JPY | 1,383 | 1,393 | 1,371 | 1,387 | 1,387 | -6 (-0.43%) | 2,073,000 |
4 Oct 2005 | JPY | 1,403 | 1,416 | 1,382 | 1,393 | 1,393 | -42 (-2.93%) | 2,464,000 |
3 Oct 2005 | JPY | 1,443 | 1,445 | 1,412 | 1,435 | 1,435 | -8 (-0.55%) | 815,000 |
30 Sep 2005 | JPY | 1,453 | 1,475 | 1,440 | 1,443 | 1,443 | -12 (-0.82%) | 1,336,000 |
29 Sep 2005 | JPY | 1,454 | 1,465 | 1,430 | 1,455 | 1,455 | -10 (-0.68%) | 1,644,000 |
28 Sep 2005 | JPY | 1,470 | 1,470 | 1,450 | 1,465 | 1,465 | -5 (-0.34%) | 1,016,000 |
27 Sep 2005 | JPY | 1,468 | 1,484 | 1,455 | 1,470 | 1,470 | +22 (+1.52%) | 2,449,000 |
26 Sep 2005 | JPY | 1,420 | 1,448 | 1,420 | 1,448 | 1,448 | +50 (+3.58%) | 2,116,000 |
22 Sep 2005 | JPY | 1,374 | 1,400 | 1,370 | 1,398 | 1,398 | +28 (+2.04%) | 2,169,000 |
21 Sep 2005 | JPY | 1,357 | 1,374 | 1,357 | 1,370 | 1,370 | -5 (-0.36%) | 1,632,000 |
20 Sep 2005 | JPY | 1,348 | 1,375 | 1,347 | 1,375 | 1,375 | +40 (+3.00%) | 1,285,000 |
16 Sep 2005 | JPY | 1,333 | 1,345 | 1,309 | 1,335 | 1,335 | +15 (+1.14%) | 1,443,000 |