Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | JPY | 4,160 | 4,250 | 4,155 | 4,235 | 4,235 | +125 (+3.04%) | 1,167,000 |
17 Nov 2005 | JPY | 3,915 | 4,170 | 3,900 | 4,110 | 4,110 | +245 (+6.34%) | 1,615,400 |
16 Nov 2005 | JPY | 3,825 | 3,890 | 3,785 | 3,865 | 3,865 | -55 (-1.40%) | 778,400 |
15 Nov 2005 | JPY | 3,950 | 3,965 | 3,885 | 3,920 | 3,920 | -80 (-2%) | 419,200 |
14 Nov 2005 | JPY | 4,020 | 4,030 | 3,955 | 4,000 | 4,000 | -20 (-0.50%) | 765,800 |
11 Nov 2005 | JPY | 4,055 | 4,055 | 3,975 | 4,020 | 4,020 | +5 (+0.12%) | 723,400 |
10 Nov 2005 | JPY | 4,030 | 4,090 | 3,910 | 4,015 | 4,015 | -10 (-0.25%) | 830,000 |
9 Nov 2005 | JPY | 4,105 | 4,135 | 4,020 | 4,025 | 4,025 | -80 (-1.95%) | 790,200 |
8 Nov 2005 | JPY | 4,020 | 4,105 | 4,015 | 4,105 | 4,105 | -15 (-0.36%) | 686,800 |
7 Nov 2005 | JPY | 4,150 | 4,150 | 4,060 | 4,120 | 4,120 | -100 (-2.37%) | 704,200 |
4 Nov 2005 | JPY | 4,250 | 4,285 | 4,160 | 4,220 | 4,220 | -30 (-0.71%) | 583,400 |
3 Nov 2005 | JPY | 4,200 | 4,250 | 4,200 | 4,250 | 4,250 | +50 (+1.19%) | 797,000 |
2 Nov 2005 | JPY | 4,195 | 4,240 | 4,150 | 4,200 | 4,200 | +55 (+1.33%) | 797,000 |
1 Nov 2005 | JPY | 4,145 | 4,195 | 4,125 | 4,145 | 4,145 | +95 (+2.35%) | 679,000 |
31 Oct 2005 | JPY | 3,995 | 4,075 | 3,970 | 4,050 | 4,050 | +150 (+3.85%) | 1,119,400 |
28 Oct 2005 | JPY | 3,880 | 3,940 | 3,875 | 3,900 | 3,900 | -30 (-0.76%) | 828,400 |
27 Oct 2005 | JPY | 3,790 | 3,950 | 3,780 | 3,930 | 3,930 | +145 (+3.83%) | 1,060,400 |
26 Oct 2005 | JPY | 3,770 | 3,845 | 3,735 | 3,785 | 3,785 | -35 (-0.92%) | 852,000 |
25 Oct 2005 | JPY | 3,835 | 3,850 | 3,795 | 3,820 | 3,820 | -40 (-1.04%) | 588,800 |
24 Oct 2005 | JPY | 3,825 | 3,875 | 3,780 | 3,860 | 3,860 | +135 (+3.62%) | 2,422,000 |
21 Oct 2005 | JPY | 3,540 | 3,740 | 3,520 | 3,725 | 3,725 | +180 (+5.08%) | 1,468,200 |
20 Oct 2005 | JPY | 3,550 | 3,580 | 3,510 | 3,545 | 3,545 | +20 (+0.57%) | 643,200 |
19 Oct 2005 | JPY | 3,570 | 3,620 | 3,505 | 3,525 | 3,525 | -90 (-2.49%) | 535,600 |
18 Oct 2005 | JPY | 3,615 | 3,685 | 3,600 | 3,615 | 3,615 | +50 (+1.40%) | 843,800 |
17 Oct 2005 | JPY | 3,625 | 3,680 | 3,555 | 3,565 | 3,565 | -185 (-4.93%) | 1,055,800 |
14 Oct 2005 | JPY | 3,735 | 3,785 | 3,700 | 3,750 | 3,750 | +65 (+1.76%) | 739,000 |
13 Oct 2005 | JPY | 3,665 | 3,750 | 3,650 | 3,685 | 3,685 | -80 (-2.12%) | 528,600 |
12 Oct 2005 | JPY | 3,845 | 3,870 | 3,710 | 3,765 | 3,765 | -90 (-2.33%) | 849,800 |
11 Oct 2005 | JPY | 3,650 | 3,865 | 3,620 | 3,855 | 3,855 | +205 (+5.62%) | 1,621,200 |
10 Oct 2005 | JPY | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |