Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2005 | JPY | 3,810 | 3,830 | 3,770 | 3,820 | 3,820 | +30 (+0.79%) | 320,600 |
16 Nov 2005 | JPY | 3,700 | 3,810 | 3,690 | 3,790 | 3,790 | +80 (+2.16%) | 630,900 |
15 Nov 2005 | JPY | 3,750 | 3,770 | 3,700 | 3,710 | 3,710 | -140 (-3.64%) | 951,300 |
14 Nov 2005 | JPY | 3,700 | 3,880 | 3,680 | 3,850 | 3,850 | +220 (+6.06%) | 1,574,800 |
11 Nov 2005 | JPY | 3,700 | 3,730 | 3,550 | 3,630 | 3,630 | -70 (-1.89%) | 1,298,400 |
10 Nov 2005 | JPY | 3,540 | 3,700 | 3,530 | 3,700 | 3,700 | +260 (+7.56%) | 1,768,400 |
9 Nov 2005 | JPY | 3,250 | 3,490 | 3,230 | 3,440 | 3,440 | +180 (+5.52%) | 874,900 |
8 Nov 2005 | JPY | 3,300 | 3,320 | 3,260 | 3,260 | 3,260 | -30 (-0.91%) | 542,800 |
7 Nov 2005 | JPY | 3,300 | 3,320 | 3,270 | 3,290 | 3,290 | +50 (+1.54%) | 657,300 |
4 Nov 2005 | JPY | 3,220 | 3,270 | 3,170 | 3,240 | 3,240 | +130 (+4.18%) | 726,600 |
3 Nov 2005 | JPY | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
2 Nov 2005 | JPY | 3,100 | 3,130 | 3,070 | 3,110 | 3,110 | 0.0 (0.0%) | 927,500 |
1 Nov 2005 | JPY | 3,100 | 3,130 | 3,060 | 3,110 | 3,110 | 0.0 (0.0%) | 466,600 |
31 Oct 2005 | JPY | 3,190 | 3,200 | 3,060 | 3,110 | 3,110 | -120 (-3.72%) | 1,219,700 |
28 Oct 2005 | JPY | 3,250 | 3,260 | 3,170 | 3,230 | 3,230 | -70 (-2.12%) | 1,611,500 |
27 Oct 2005 | JPY | 3,360 | 3,430 | 3,300 | 3,300 | 3,300 | -210 (-5.98%) | 1,545,300 |
26 Oct 2005 | JPY | 3,600 | 3,600 | 3,480 | 3,510 | 3,510 | -80 (-2.23%) | 752,900 |
25 Oct 2005 | JPY | 3,560 | 3,640 | 3,560 | 3,590 | 3,590 | +60 (+1.70%) | 426,800 |
24 Oct 2005 | JPY | 3,610 | 3,610 | 3,520 | 3,530 | 3,530 | -30 (-0.84%) | 414,100 |
21 Oct 2005 | JPY | 3,560 | 3,570 | 3,540 | 3,560 | 3,560 | -40 (-1.11%) | 373,300 |
20 Oct 2005 | JPY | 3,610 | 3,650 | 3,570 | 3,600 | 3,600 | 0.0 (0.0%) | 323,800 |
19 Oct 2005 | JPY | 3,620 | 3,640 | 3,570 | 3,600 | 3,600 | -30 (-0.83%) | 589,000 |
18 Oct 2005 | JPY | 3,700 | 3,710 | 3,620 | 3,630 | 3,630 | -90 (-2.42%) | 414,900 |
17 Oct 2005 | JPY | 3,690 | 3,770 | 3,690 | 3,720 | 3,720 | +50 (+1.36%) | 333,100 |
14 Oct 2005 | JPY | 3,700 | 3,720 | 3,660 | 3,670 | 3,670 | -60 (-1.61%) | 486,100 |
13 Oct 2005 | JPY | 3,810 | 3,810 | 3,670 | 3,730 | 3,730 | -130 (-3.37%) | 432,700 |
12 Oct 2005 | JPY | 3,850 | 3,880 | 3,800 | 3,860 | 3,860 | -40 (-1.03%) | 404,500 |
11 Oct 2005 | JPY | 3,740 | 3,910 | 3,730 | 3,900 | 3,900 | +110 (+2.90%) | 460,700 |
10 Oct 2005 | JPY | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 3,840 | 3,850 | 3,780 | 3,790 | 3,790 | 0.0 (0.0%) | 487,300 |