Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | JPY | 1,600 | 1,605 | 1,580 | 1,600 | 1,600 | -10 (-0.62%) | 20,000 |
1 Dec 2005 | JPY | 1,665 | 1,670 | 1,585 | 1,610 | 1,610 | -55 (-3.30%) | 20,000 |
30 Nov 2005 | JPY | 1,625 | 1,665 | 1,610 | 1,665 | 1,665 | +30 (+1.83%) | 15,800 |
29 Nov 2005 | JPY | 1,620 | 1,680 | 1,590 | 1,635 | 1,635 | -5 (-0.30%) | 20,000 |
28 Nov 2005 | JPY | 1,675 | 1,675 | 1,620 | 1,640 | 1,640 | -20 (-1.20%) | 11,400 |
25 Nov 2005 | JPY | 1,685 | 1,685 | 1,635 | 1,660 | 1,660 | -40 (-2.35%) | 19,200 |
24 Nov 2005 | JPY | 1,755 | 1,755 | 1,685 | 1,700 | 1,700 | -50 (-2.86%) | 20,000 |
23 Nov 2005 | JPY | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,745 | 1,750 | 1,665 | 1,750 | 1,750 | +5 (+0.29%) | 40,000 |
21 Nov 2005 | JPY | 1,775 | 1,820 | 1,690 | 1,745 | 1,745 | +170 (+10.79%) | 180,000 |
18 Nov 2005 | JPY | 1,645 | 1,650 | 1,530 | 1,575 | 1,575 | -60 (-3.67%) | 40,000 |
17 Nov 2005 | JPY | 1,680 | 1,685 | 1,625 | 1,635 | 1,635 | -20 (-1.21%) | 20,000 |
16 Nov 2005 | JPY | 1,710 | 1,765 | 1,625 | 1,655 | 1,655 | -40 (-2.36%) | 60,000 |
15 Nov 2005 | JPY | 1,645 | 1,700 | 1,615 | 1,695 | 1,695 | +100 (+6.27%) | 60,000 |
14 Nov 2005 | JPY | 1,615 | 1,615 | 1,590 | 1,595 | 1,595 | +5 (+0.31%) | 13,800 |
11 Nov 2005 | JPY | 1,545 | 1,615 | 1,545 | 1,590 | 1,590 | +5 (+0.32%) | 20,000 |
10 Nov 2005 | JPY | 1,630 | 1,630 | 1,575 | 1,585 | 1,585 | -40 (-2.46%) | 18,800 |
9 Nov 2005 | JPY | 1,700 | 1,700 | 1,615 | 1,625 | 1,625 | -35 (-2.11%) | 18,200 |
8 Nov 2005 | JPY | 1,715 | 1,735 | 1,630 | 1,660 | 1,660 | -30 (-1.78%) | 40,000 |
7 Nov 2005 | JPY | 1,565 | 1,690 | 1,565 | 1,690 | 1,690 | +115 (+7.30%) | 60,000 |
4 Nov 2005 | JPY | 1,590 | 1,620 | 1,575 | 1,575 | 1,575 | -10 (-0.63%) | 20,000 |
3 Nov 2005 | JPY | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 0.0 (0.0%) | 0 |
2 Nov 2005 | JPY | 1,535 | 1,590 | 1,525 | 1,585 | 1,585 | +65 (+4.28%) | 20,000 |
1 Nov 2005 | JPY | 1,510 | 1,530 | 1,505 | 1,520 | 1,520 | +20 (+1.33%) | 10,600 |
31 Oct 2005 | JPY | 1,525 | 1,530 | 1,500 | 1,500 | 1,500 | -15 (-0.99%) | 14,000 |
28 Oct 2005 | JPY | 1,540 | 1,550 | 1,515 | 1,515 | 1,515 | -25 (-1.62%) | 10,000 |
27 Oct 2005 | JPY | 1,540 | 1,540 | 1,515 | 1,540 | 1,540 | 0.0 (0.0%) | 8,000 |
26 Oct 2005 | JPY | 1,565 | 1,570 | 1,535 | 1,540 | 1,540 | -20 (-1.28%) | 15,400 |
25 Oct 2005 | JPY | 1,590 | 1,590 | 1,545 | 1,560 | 1,560 | -30 (-1.89%) | 16,600 |
24 Oct 2005 | JPY | 1,610 | 1,620 | 1,550 | 1,590 | 1,590 | +5 (+0.32%) | 19,400 |