Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2005 | JPY | 3,360 | 3,370 | 3,270 | 3,300 | 3,300 | -25 (-0.75%) | 4,945,600 |
23 Nov 2005 | JPY | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 3,325 | 3,345 | 3,300 | 3,325 | 3,325 | +10 (+0.30%) | 3,924,200 |
21 Nov 2005 | JPY | 3,375 | 3,420 | 3,285 | 3,315 | 3,315 | -10 (-0.30%) | 9,787,200 |
18 Nov 2005 | JPY | 3,295 | 3,360 | 3,290 | 3,325 | 3,325 | +55 (+1.68%) | 7,345,000 |
17 Nov 2005 | JPY | 3,220 | 3,295 | 3,200 | 3,270 | 3,270 | +50 (+1.55%) | 8,387,600 |
16 Nov 2005 | JPY | 3,190 | 3,235 | 3,170 | 3,220 | 3,220 | +60 (+1.90%) | 12,164,600 |
15 Nov 2005 | JPY | 3,145 | 3,180 | 3,140 | 3,160 | 3,160 | +30 (+0.96%) | 6,010,000 |
14 Nov 2005 | JPY | 3,205 | 3,210 | 3,115 | 3,130 | 3,130 | -25 (-0.79%) | 5,626,000 |
11 Nov 2005 | JPY | 3,195 | 3,195 | 3,155 | 3,155 | 3,155 | 0.0 (0.0%) | 4,886,000 |
10 Nov 2005 | JPY | 3,155 | 3,175 | 3,135 | 3,155 | 3,155 | -20 (-0.63%) | 4,520,600 |
9 Nov 2005 | JPY | 3,190 | 3,200 | 3,145 | 3,175 | 3,175 | -10 (-0.31%) | 4,360,800 |
8 Nov 2005 | JPY | 3,220 | 3,220 | 3,170 | 3,185 | 3,185 | -15 (-0.47%) | 4,470,800 |
7 Nov 2005 | JPY | 3,240 | 3,245 | 3,175 | 3,200 | 3,200 | -35 (-1.08%) | 4,783,400 |
4 Nov 2005 | JPY | 3,295 | 3,300 | 3,210 | 3,235 | 3,235 | -10 (-0.31%) | 8,629,400 |
3 Nov 2005 | JPY | 3,195 | 3,245 | 3,195 | 3,245 | 3,245 | +50 (+1.56%) | 5,128,200 |
2 Nov 2005 | JPY | 3,205 | 3,230 | 3,170 | 3,195 | 3,195 | -15 (-0.47%) | 5,128,200 |
1 Nov 2005 | JPY | 3,230 | 3,240 | 3,190 | 3,210 | 3,210 | +40 (+1.26%) | 4,342,600 |
31 Oct 2005 | JPY | 3,150 | 3,185 | 3,135 | 3,170 | 3,170 | +40 (+1.28%) | 5,508,400 |
28 Oct 2005 | JPY | 3,130 | 3,135 | 3,100 | 3,130 | 3,130 | -50 (-1.57%) | 9,484,400 |
27 Oct 2005 | JPY | 3,220 | 3,220 | 3,150 | 3,180 | 3,180 | -20 (-0.63%) | 5,405,800 |
26 Oct 2005 | JPY | 3,180 | 3,215 | 3,170 | 3,200 | 3,200 | +25 (+0.79%) | 4,280,600 |
25 Oct 2005 | JPY | 3,200 | 3,210 | 3,170 | 3,175 | 3,175 | +50 (+1.60%) | 4,959,400 |
24 Oct 2005 | JPY | 3,175 | 3,190 | 3,070 | 3,125 | 3,125 | -25 (-0.79%) | 6,862,000 |
21 Oct 2005 | JPY | 3,185 | 3,190 | 3,120 | 3,150 | 3,150 | -85 (-2.63%) | 9,514,200 |
20 Oct 2005 | JPY | 3,270 | 3,275 | 3,220 | 3,235 | 3,235 | -70 (-2.12%) | 6,753,600 |
19 Oct 2005 | JPY | 3,350 | 3,360 | 3,260 | 3,305 | 3,305 | -45 (-1.34%) | 8,024,600 |
18 Oct 2005 | JPY | 3,360 | 3,415 | 3,350 | 3,350 | 3,350 | -30 (-0.89%) | 7,050,400 |
17 Oct 2005 | JPY | 3,340 | 3,445 | 3,330 | 3,380 | 3,380 | +100 (+3.05%) | 11,642,400 |
14 Oct 2005 | JPY | 3,305 | 3,310 | 3,240 | 3,280 | 3,280 | +25 (+0.77%) | 6,698,600 |