Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | JPY | 4,265 | 4,295 | 4,130 | 4,165 | 4,165 | -60 (-1.42%) | 301,000 |
17 Nov 2005 | JPY | 4,220 | 4,315 | 4,185 | 4,225 | 4,225 | +55 (+1.32%) | 370,200 |
16 Nov 2005 | JPY | 4,195 | 4,260 | 4,120 | 4,170 | 4,170 | -125 (-2.91%) | 631,200 |
15 Nov 2005 | JPY | 4,325 | 4,345 | 4,235 | 4,295 | 4,295 | -10 (-0.23%) | 341,800 |
14 Nov 2005 | JPY | 4,400 | 4,440 | 4,270 | 4,305 | 4,305 | -115 (-2.60%) | 329,400 |
11 Nov 2005 | JPY | 4,230 | 4,435 | 4,230 | 4,420 | 4,420 | +190 (+4.49%) | 566,000 |
10 Nov 2005 | JPY | 4,450 | 4,520 | 4,175 | 4,230 | 4,230 | -180 (-4.08%) | 582,800 |
9 Nov 2005 | JPY | 4,510 | 4,520 | 4,375 | 4,410 | 4,410 | -150 (-3.29%) | 580,200 |
8 Nov 2005 | JPY | 4,225 | 4,565 | 4,225 | 4,560 | 4,560 | +365 (+8.70%) | 978,600 |
7 Nov 2005 | JPY | 4,325 | 4,390 | 4,150 | 4,195 | 4,195 | -230 (-5.20%) | 877,200 |
4 Nov 2005 | JPY | 4,680 | 4,690 | 4,400 | 4,425 | 4,425 | -255 (-5.45%) | 1,077,800 |
3 Nov 2005 | JPY | 4,515 | 4,680 | 4,515 | 4,680 | 4,680 | +165 (+3.65%) | 1,725,400 |
2 Nov 2005 | JPY | 4,215 | 4,670 | 4,180 | 4,515 | 4,515 | +310 (+7.37%) | 1,725,400 |
1 Nov 2005 | JPY | 4,130 | 4,245 | 4,125 | 4,205 | 4,205 | +225 (+5.65%) | 787,800 |
31 Oct 2005 | JPY | 3,950 | 4,010 | 3,855 | 3,980 | 3,980 | +180 (+4.74%) | 818,000 |
28 Oct 2005 | JPY | 3,595 | 3,810 | 3,565 | 3,800 | 3,800 | +235 (+6.59%) | 1,161,200 |
27 Oct 2005 | JPY | 3,550 | 3,590 | 3,530 | 3,565 | 3,565 | +55 (+1.57%) | 395,400 |
26 Oct 2005 | JPY | 3,460 | 3,540 | 3,450 | 3,510 | 3,510 | +65 (+1.89%) | 365,600 |
25 Oct 2005 | JPY | 3,510 | 3,540 | 3,440 | 3,445 | 3,445 | -5 (-0.14%) | 676,000 |
24 Oct 2005 | JPY | 3,360 | 3,455 | 3,345 | 3,450 | 3,450 | +125 (+3.76%) | 612,600 |
21 Oct 2005 | JPY | 3,140 | 3,325 | 3,135 | 3,325 | 3,325 | +85 (+2.62%) | 589,400 |
20 Oct 2005 | JPY | 3,285 | 3,335 | 3,215 | 3,240 | 3,240 | 0.0 (0.0%) | 729,200 |
19 Oct 2005 | JPY | 3,155 | 3,260 | 3,115 | 3,240 | 3,240 | +90 (+2.86%) | 1,017,800 |
18 Oct 2005 | JPY | 3,020 | 3,175 | 3,000 | 3,150 | 3,150 | +135 (+4.48%) | 745,200 |
17 Oct 2005 | JPY | 3,100 | 3,100 | 2,975 | 3,015 | 3,015 | -60 (-1.95%) | 347,200 |
14 Oct 2005 | JPY | 3,085 | 3,120 | 3,065 | 3,075 | 3,075 | +5 (+0.16%) | 432,000 |
13 Oct 2005 | JPY | 3,020 | 3,080 | 3,010 | 3,070 | 3,070 | -35 (-1.13%) | 470,200 |
12 Oct 2005 | JPY | 3,035 | 3,160 | 2,980 | 3,105 | 3,105 | +65 (+2.14%) | 1,050,600 |
11 Oct 2005 | JPY | 2,945 | 3,040 | 2,915 | 3,040 | 3,040 | +190 (+6.67%) | 933,000 |
10 Oct 2005 | JPY | 2,850 | 2,850 | 2,850 | 2,850 | 2,850 | 0.0 (0.0%) | 0 |