Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2005 | JPY | 1,483.6364 | 1,501.8182 | 1,466.3637 | 1,481.8182 | 1,481.8182 | +133.058 (+9.87%) | 87,560 |
23 Nov 2005 | JPY | 1,348.7604 | 1,348.7604 | 1,348.7604 | 1,348.7604 | 1,348.7604 | -134.876 (-9.09%) | 0 |
22 Nov 2005 | JPY | 1,483.6364 | 1,489.0909 | 1,454.5454 | 1,483.6364 | 1,483.6364 | -4.545 (-0.31%) | 93,170 |
21 Nov 2005 | JPY | 1,500 | 1,500 | 1,483.6364 | 1,488.1818 | 1,488.1818 | -21.818 (-1.44%) | 75,570 |
18 Nov 2005 | JPY | 1,462.7273 | 1,513.6364 | 1,456.3637 | 1,510 | 1,510 | +40.909 (+2.78%) | 79,200 |
17 Nov 2005 | JPY | 1,454.5454 | 1,482.7273 | 1,454.5454 | 1,469.0909 | 1,469.0909 | +14.546 (+1.00%) | 144,210 |
16 Nov 2005 | JPY | 1,514.5454 | 1,514.5454 | 1,410 | 1,454.5454 | 1,454.5454 | -70.909 (-4.65%) | 225,280 |
15 Nov 2005 | JPY | 1,500.9091 | 1,557.2727 | 1,500.9091 | 1,525.4546 | 1,525.4546 | +16.364 (+1.08%) | 67,210 |
14 Nov 2005 | JPY | 1,557.2727 | 1,557.2727 | 1,500.9091 | 1,509.0909 | 1,509.0909 | -32.727 (-2.12%) | 56,430 |
11 Nov 2005 | JPY | 1,545.4546 | 1,565.4546 | 1,527.2727 | 1,541.8182 | 1,541.8182 | +21.818 (+1.44%) | 63,360 |
10 Nov 2005 | JPY | 1,512.7273 | 1,530 | 1,490.9091 | 1,520 | 1,520 | +6.364 (+0.42%) | 41,470 |
9 Nov 2005 | JPY | 1,536.3637 | 1,540.9091 | 1,513.6364 | 1,513.6364 | 1,513.6364 | -17.273 (-1.13%) | 26,840 |
8 Nov 2005 | JPY | 1,540.9091 | 1,543.6364 | 1,529.0909 | 1,530.9091 | 1,530.9091 | -9.091 (-0.59%) | 36,410 |
7 Nov 2005 | JPY | 1,545.4546 | 1,553.6364 | 1,520 | 1,540 | 1,540 | +20 (+1.32%) | 64,240 |
4 Nov 2005 | JPY | 1,490.9091 | 1,520.9091 | 1,490.9091 | 1,520 | 1,520 | +164.628 (+12.15%) | 84,920 |
3 Nov 2005 | JPY | 1,355.372 | 1,355.372 | 1,355.372 | 1,355.372 | 1,355.372 | -135.537 (-9.09%) | 0 |
2 Nov 2005 | JPY | 1,513.6364 | 1,513.6364 | 1,468.1818 | 1,490.9091 | 1,490.9091 | -28.182 (-1.86%) | 25,630 |
1 Nov 2005 | JPY | 1,495.4546 | 1,521.8182 | 1,483.6364 | 1,519.0909 | 1,519.0909 | +44.545 (+3.02%) | 27,390 |
31 Oct 2005 | JPY | 1,433.6364 | 1,495.4546 | 1,433.6364 | 1,474.5454 | 1,474.5454 | +59.091 (+4.17%) | 72,160 |
28 Oct 2005 | JPY | 1,409.0909 | 1,431.8182 | 1,400 | 1,415.4546 | 1,415.4546 | +12.727 (+0.91%) | 49,610 |
27 Oct 2005 | JPY | 1,394.5454 | 1,422.7273 | 1,386.3637 | 1,402.7273 | 1,402.7273 | +14.546 (+1.05%) | 37,180 |
26 Oct 2005 | JPY | 1,380 | 1,403.6364 | 1,380 | 1,388.1818 | 1,388.1818 | +10.909 (+0.79%) | 45,210 |
25 Oct 2005 | JPY | 1,388.1818 | 1,410 | 1,366.3637 | 1,377.2727 | 1,377.2727 | -5.455 (-0.39%) | 82,170 |
24 Oct 2005 | JPY | 1,402.7273 | 1,404.5454 | 1,381.8182 | 1,382.7273 | 1,382.7273 | -16.364 (-1.17%) | 10,450 |
21 Oct 2005 | JPY | 1,412.7273 | 1,412.7273 | 1,368.1818 | 1,399.0909 | 1,399.0909 | -15.454 (-1.09%) | 27,170 |
20 Oct 2005 | JPY | 1,428.1818 | 1,434.5454 | 1,392.7273 | 1,414.5454 | 1,414.5454 | -5.455 (-0.38%) | 29,370 |
19 Oct 2005 | JPY | 1,433.6364 | 1,437.2727 | 1,415.4546 | 1,420 | 1,420 | -20.909 (-1.45%) | 36,960 |
18 Oct 2005 | JPY | 1,450.9091 | 1,457.2727 | 1,437.2727 | 1,440.9091 | 1,440.9091 | -11.818 (-0.81%) | 35,530 |
17 Oct 2005 | JPY | 1,461.8182 | 1,479.0909 | 1,431.8182 | 1,452.7273 | 1,452.7273 | +3.636 (+0.25%) | 32,120 |
14 Oct 2005 | JPY | 1,454.5454 | 1,461.8182 | 1,429.0909 | 1,449.0909 | 1,449.0909 | -10 (-0.69%) | 30,250 |