Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | JPY | 1,632 | 1,659 | 1,623 | 1,623 | 1,623 | -8 (-0.49%) | 3,341,500 |
7 Nov 2005 | JPY | 1,640 | 1,650 | 1,617 | 1,631 | 1,631 | -2 (-0.12%) | 2,530,400 |
4 Nov 2005 | JPY | 1,645 | 1,645 | 1,610 | 1,633 | 1,633 | +73 (+4.68%) | 6,127,800 |
3 Nov 2005 | JPY | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 0.0 (0.0%) | 0 |
2 Nov 2005 | JPY | 1,555 | 1,565 | 1,540 | 1,560 | 1,560 | +6 (+0.39%) | 2,003,400 |
1 Nov 2005 | JPY | 1,545 | 1,571 | 1,543 | 1,554 | 1,554 | +32 (+2.10%) | 2,252,200 |
31 Oct 2005 | JPY | 1,485 | 1,528 | 1,485 | 1,522 | 1,522 | +37 (+2.49%) | 2,187,600 |
28 Oct 2005 | JPY | 1,480 | 1,496 | 1,464 | 1,485 | 1,485 | +6 (+0.41%) | 2,737,900 |
27 Oct 2005 | JPY | 1,484 | 1,505 | 1,470 | 1,479 | 1,479 | -17 (-1.14%) | 2,056,000 |
26 Oct 2005 | JPY | 1,450 | 1,498 | 1,450 | 1,496 | 1,496 | +39 (+2.68%) | 3,328,000 |
25 Oct 2005 | JPY | 1,445 | 1,462 | 1,440 | 1,457 | 1,457 | +27 (+1.89%) | 2,302,800 |
24 Oct 2005 | JPY | 1,455 | 1,468 | 1,427 | 1,430 | 1,430 | -13 (-0.90%) | 1,488,100 |
21 Oct 2005 | JPY | 1,430 | 1,450 | 1,417 | 1,443 | 1,443 | -1 (-0.07%) | 1,897,500 |
20 Oct 2005 | JPY | 1,473 | 1,475 | 1,438 | 1,444 | 1,444 | -1 (-0.07%) | 1,490,400 |
19 Oct 2005 | JPY | 1,470 | 1,470 | 1,430 | 1,445 | 1,445 | -25 (-1.70%) | 2,155,300 |
18 Oct 2005 | JPY | 1,469 | 1,480 | 1,454 | 1,470 | 1,470 | -10 (-0.68%) | 2,755,800 |
17 Oct 2005 | JPY | 1,500 | 1,509 | 1,466 | 1,480 | 1,480 | -20 (-1.33%) | 1,986,000 |
14 Oct 2005 | JPY | 1,515 | 1,516 | 1,488 | 1,500 | 1,500 | +6 (+0.40%) | 3,501,700 |
13 Oct 2005 | JPY | 1,481 | 1,498 | 1,462 | 1,494 | 1,494 | -4 (-0.27%) | 2,974,000 |
12 Oct 2005 | JPY | 1,499 | 1,533 | 1,471 | 1,498 | 1,498 | -1 (-0.07%) | 2,716,600 |
11 Oct 2005 | JPY | 1,476 | 1,499 | 1,467 | 1,499 | 1,499 | +40 (+2.74%) | 1,692,900 |
7 Oct 2005 | JPY | 1,471 | 1,483 | 1,450 | 1,459 | 1,459 | -32 (-2.15%) | 3,267,600 |
6 Oct 2005 | JPY | 1,506 | 1,530 | 1,476 | 1,491 | 1,491 | -45 (-2.93%) | 3,489,800 |
5 Oct 2005 | JPY | 1,575 | 1,586 | 1,528 | 1,536 | 1,536 | -33 (-2.10%) | 3,371,800 |
4 Oct 2005 | JPY | 1,537 | 1,569 | 1,517 | 1,569 | 1,569 | +62 (+4.11%) | 3,407,800 |
3 Oct 2005 | JPY | 1,544 | 1,544 | 1,504 | 1,507 | 1,507 | -23 (-1.50%) | 2,118,800 |
30 Sep 2005 | JPY | 1,550 | 1,550 | 1,523 | 1,530 | 1,530 | -7 (-0.46%) | 2,305,100 |
29 Sep 2005 | JPY | 1,520 | 1,544 | 1,500 | 1,537 | 1,537 | +12 (+0.79%) | 2,826,300 |
28 Sep 2005 | JPY | 1,490 | 1,534 | 1,487 | 1,525 | 1,525 | +31 (+2.07%) | 2,898,000 |
27 Sep 2005 | JPY | 1,500 | 1,504 | 1,487 | 1,494 | 1,494 | -12 (-0.80%) | 1,748,800 |