Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2005 | JPY | 3,570 | 3,575 | 3,305 | 3,320 | 3,320 | -260 (-7.26%) | 410,000 |
23 Nov 2005 | JPY | 3,580 | 3,580 | 3,580 | 3,580 | 3,580 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 3,515 | 3,580 | 3,510 | 3,580 | 3,580 | +65 (+1.85%) | 298,000 |
21 Nov 2005 | JPY | 3,600 | 3,605 | 3,480 | 3,515 | 3,515 | -90 (-2.50%) | 197,600 |
18 Nov 2005 | JPY | 3,575 | 3,605 | 3,540 | 3,605 | 3,605 | +100 (+2.85%) | 332,200 |
17 Nov 2005 | JPY | 3,375 | 3,510 | 3,345 | 3,505 | 3,505 | +170 (+5.10%) | 330,000 |
16 Nov 2005 | JPY | 3,280 | 3,340 | 3,210 | 3,335 | 3,335 | +60 (+1.83%) | 399,600 |
15 Nov 2005 | JPY | 3,365 | 3,370 | 3,275 | 3,275 | 3,275 | -40 (-1.21%) | 190,000 |
14 Nov 2005 | JPY | 3,440 | 3,455 | 3,300 | 3,315 | 3,315 | -80 (-2.36%) | 159,400 |
11 Nov 2005 | JPY | 3,400 | 3,465 | 3,370 | 3,395 | 3,395 | +45 (+1.34%) | 148,000 |
10 Nov 2005 | JPY | 3,385 | 3,400 | 3,300 | 3,350 | 3,350 | -30 (-0.89%) | 283,000 |
9 Nov 2005 | JPY | 3,340 | 3,460 | 3,320 | 3,380 | 3,380 | -60 (-1.74%) | 307,600 |
8 Nov 2005 | JPY | 3,505 | 3,510 | 3,400 | 3,440 | 3,440 | -95 (-2.69%) | 180,400 |
7 Nov 2005 | JPY | 3,525 | 3,570 | 3,470 | 3,535 | 3,535 | +15 (+0.43%) | 158,800 |
4 Nov 2005 | JPY | 3,500 | 3,605 | 3,480 | 3,520 | 3,520 | +75 (+2.18%) | 521,200 |
3 Nov 2005 | JPY | 3,445 | 3,575 | 3,445 | 3,445 | 3,445 | -5 (-0.14%) | 418,200 |
2 Nov 2005 | JPY | 3,490 | 3,490 | 3,400 | 3,450 | 3,450 | -125 (-3.50%) | 418,200 |
1 Nov 2005 | JPY | 3,450 | 3,590 | 3,445 | 3,575 | 3,575 | +205 (+6.08%) | 383,000 |
31 Oct 2005 | JPY | 3,325 | 3,405 | 3,315 | 3,370 | 3,370 | +125 (+3.85%) | 433,200 |
28 Oct 2005 | JPY | 3,350 | 3,395 | 3,225 | 3,245 | 3,245 | -175 (-5.12%) | 812,200 |
27 Oct 2005 | JPY | 3,115 | 3,430 | 3,100 | 3,420 | 3,420 | +295 (+9.44%) | 1,053,800 |
26 Oct 2005 | JPY | 3,125 | 3,155 | 3,080 | 3,125 | 3,125 | 0.0 (0.0%) | 611,200 |
25 Oct 2005 | JPY | 3,045 | 3,200 | 3,045 | 3,125 | 3,125 | +230 (+7.94%) | 1,861,000 |
24 Oct 2005 | JPY | 2,880 | 2,935 | 2,880 | 2,895 | 2,895 | +160 (+5.85%) | 588,200 |
21 Oct 2005 | JPY | 2,715 | 2,755 | 2,650 | 2,735 | 2,735 | +20 (+0.74%) | 438,800 |
20 Oct 2005 | JPY | 2,615 | 2,715 | 2,615 | 2,715 | 2,715 | +115 (+4.42%) | 386,800 |
19 Oct 2005 | JPY | 2,640 | 2,640 | 2,590 | 2,600 | 2,600 | +10 (+0.39%) | 293,600 |
18 Oct 2005 | JPY | 2,650 | 2,670 | 2,580 | 2,590 | 2,590 | -85 (-3.18%) | 245,000 |
17 Oct 2005 | JPY | 2,675 | 2,725 | 2,665 | 2,675 | 2,675 | +75 (+2.88%) | 411,800 |
14 Oct 2005 | JPY | 2,655 | 2,655 | 2,585 | 2,600 | 2,600 | -60 (-2.26%) | 239,800 |