Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2005 | JPY | 4,055 | 4,110 | 4,045 | 4,085 | 4,085 | -45 (-1.09%) | 1,944,800 |
24 Nov 2005 | JPY | 4,145 | 4,185 | 4,120 | 4,130 | 4,130 | +55 (+1.35%) | 3,750,400 |
23 Nov 2005 | JPY | 4,075 | 4,075 | 4,075 | 4,075 | 4,075 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 4,085 | 4,105 | 4,000 | 4,075 | 4,075 | -60 (-1.45%) | 4,059,800 |
21 Nov 2005 | JPY | 4,050 | 4,155 | 4,035 | 4,135 | 4,135 | +110 (+2.73%) | 8,287,600 |
18 Nov 2005 | JPY | 3,935 | 4,055 | 3,930 | 4,025 | 4,025 | +160 (+4.14%) | 8,071,400 |
17 Nov 2005 | JPY | 3,795 | 3,875 | 3,785 | 3,865 | 3,865 | +100 (+2.66%) | 4,456,400 |
16 Nov 2005 | JPY | 3,755 | 3,795 | 3,725 | 3,765 | 3,765 | +15 (+0.40%) | 3,071,200 |
15 Nov 2005 | JPY | 3,735 | 3,800 | 3,725 | 3,750 | 3,750 | +35 (+0.94%) | 3,579,600 |
14 Nov 2005 | JPY | 3,800 | 3,805 | 3,710 | 3,715 | 3,715 | -35 (-0.93%) | 2,192,600 |
11 Nov 2005 | JPY | 3,750 | 3,780 | 3,730 | 3,750 | 3,750 | 0.0 (0.0%) | 2,381,200 |
10 Nov 2005 | JPY | 3,760 | 3,770 | 3,705 | 3,750 | 3,750 | 0.0 (0.0%) | 2,726,400 |
9 Nov 2005 | JPY | 3,720 | 3,810 | 3,700 | 3,750 | 3,750 | +75 (+2.04%) | 5,428,200 |
8 Nov 2005 | JPY | 3,665 | 3,735 | 3,635 | 3,675 | 3,675 | +15 (+0.41%) | 2,599,400 |
7 Nov 2005 | JPY | 3,685 | 3,690 | 3,625 | 3,660 | 3,660 | -45 (-1.21%) | 2,058,000 |
4 Nov 2005 | JPY | 3,690 | 3,720 | 3,655 | 3,705 | 3,705 | +70 (+1.93%) | 3,477,800 |
3 Nov 2005 | JPY | 3,635 | 3,635 | 3,635 | 3,635 | 3,635 | +50 (+1.39%) | 2,549,000 |
2 Nov 2005 | JPY | 3,585 | 3,620 | 3,555 | 3,585 | 3,585 | -15 (-0.42%) | 2,549,000 |
1 Nov 2005 | JPY | 3,520 | 3,600 | 3,510 | 3,600 | 3,600 | +45 (+1.27%) | 2,476,800 |
31 Oct 2005 | JPY | 3,610 | 3,630 | 3,520 | 3,555 | 3,555 | -50 (-1.39%) | 3,196,800 |
28 Oct 2005 | JPY | 3,595 | 3,615 | 3,560 | 3,605 | 3,605 | -40 (-1.10%) | 2,632,600 |
27 Oct 2005 | JPY | 3,645 | 3,675 | 3,600 | 3,645 | 3,645 | +20 (+0.55%) | 2,108,400 |
26 Oct 2005 | JPY | 3,600 | 3,640 | 3,590 | 3,625 | 3,625 | +30 (+0.83%) | 1,466,400 |
25 Oct 2005 | JPY | 3,620 | 3,635 | 3,580 | 3,595 | 3,595 | +35 (+0.98%) | 1,879,000 |
24 Oct 2005 | JPY | 3,590 | 3,595 | 3,530 | 3,560 | 3,560 | -55 (-1.52%) | 2,136,000 |
21 Oct 2005 | JPY | 3,620 | 3,655 | 3,570 | 3,615 | 3,615 | -5 (-0.14%) | 2,518,800 |
20 Oct 2005 | JPY | 3,620 | 3,640 | 3,615 | 3,620 | 3,620 | +5 (+0.14%) | 1,409,600 |
19 Oct 2005 | JPY | 3,640 | 3,655 | 3,600 | 3,615 | 3,615 | -10 (-0.28%) | 2,172,000 |
18 Oct 2005 | JPY | 3,650 | 3,690 | 3,620 | 3,625 | 3,625 | 0.0 (0.0%) | 1,711,800 |
17 Oct 2005 | JPY | 3,655 | 3,660 | 3,615 | 3,625 | 3,625 | -25 (-0.68%) | 1,579,600 |