Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2005 | JPY | 1,960 | 1,978 | 1,907 | 1,910 | 1,910 | -46 (-2.35%) | 1,586,000 |
4 Nov 2005 | JPY | 1,980 | 1,987 | 1,941 | 1,956 | 1,956 | -2 (-0.10%) | 1,505,000 |
2 Nov 2005 | JPY | 1,950 | 1,996 | 1,943 | 1,958 | 1,958 | +29 (+1.50%) | 2,566,000 |
1 Nov 2005 | JPY | 1,939 | 1,940 | 1,914 | 1,929 | 1,929 | +20 (+1.05%) | 1,214,000 |
31 Oct 2005 | JPY | 1,880 | 1,911 | 1,870 | 1,909 | 1,909 | +48 (+2.58%) | 2,017,000 |
28 Oct 2005 | JPY | 1,840 | 1,880 | 1,840 | 1,861 | 1,861 | +3 (+0.16%) | 1,451,000 |
27 Oct 2005 | JPY | 1,830 | 1,867 | 1,823 | 1,858 | 1,858 | +27 (+1.47%) | 1,688,000 |
26 Oct 2005 | JPY | 1,797 | 1,836 | 1,795 | 1,831 | 1,831 | +39 (+2.18%) | 1,390,000 |
25 Oct 2005 | JPY | 1,816 | 1,828 | 1,785 | 1,792 | 1,792 | +3 (+0.17%) | 1,670,000 |
24 Oct 2005 | JPY | 1,781 | 1,797 | 1,771 | 1,789 | 1,789 | +1 (+0.06%) | 1,128,000 |
21 Oct 2005 | JPY | 1,800 | 1,801 | 1,781 | 1,788 | 1,788 | -12 (-0.67%) | 1,595,000 |
20 Oct 2005 | JPY | 1,812 | 1,819 | 1,795 | 1,800 | 1,800 | +16 (+0.90%) | 1,273,000 |
19 Oct 2005 | JPY | 1,805 | 1,820 | 1,766 | 1,784 | 1,784 | -47 (-2.57%) | 2,340,000 |
18 Oct 2005 | JPY | 1,850 | 1,850 | 1,803 | 1,831 | 1,831 | -26 (-1.40%) | 1,662,000 |
17 Oct 2005 | JPY | 1,875 | 1,878 | 1,843 | 1,857 | 1,857 | +7 (+0.38%) | 2,312,000 |
14 Oct 2005 | JPY | 1,885 | 1,888 | 1,839 | 1,850 | 1,850 | +25 (+1.37%) | 4,155,000 |
13 Oct 2005 | JPY | 1,820 | 1,830 | 1,781 | 1,825 | 1,825 | +34 (+1.90%) | 4,435,000 |
12 Oct 2005 | JPY | 1,735 | 1,793 | 1,717 | 1,791 | 1,791 | +54 (+3.11%) | 3,641,000 |
11 Oct 2005 | JPY | 1,724 | 1,737 | 1,712 | 1,737 | 1,737 | +1 (+0.06%) | 2,211,000 |
7 Oct 2005 | JPY | 1,761 | 1,788 | 1,725 | 1,736 | 1,736 | -63 (-3.50%) | 3,760,000 |
6 Oct 2005 | JPY | 1,837 | 1,840 | 1,785 | 1,799 | 1,799 | -45 (-2.44%) | 2,050,000 |
5 Oct 2005 | JPY | 1,831 | 1,844 | 1,805 | 1,844 | 1,844 | +6 (+0.33%) | 1,849,000 |
4 Oct 2005 | JPY | 1,851 | 1,855 | 1,821 | 1,838 | 1,838 | -11 (-0.59%) | 2,294,000 |
3 Oct 2005 | JPY | 1,874 | 1,880 | 1,842 | 1,849 | 1,849 | -17 (-0.91%) | 2,019,000 |
30 Sep 2005 | JPY | 1,908 | 1,920 | 1,866 | 1,866 | 1,866 | -12 (-0.64%) | 3,758,000 |
29 Sep 2005 | JPY | 1,875 | 1,890 | 1,862 | 1,878 | 1,878 | +20 (+1.08%) | 2,676,000 |
28 Sep 2005 | JPY | 1,844 | 1,871 | 1,843 | 1,858 | 1,858 | +5 (+0.27%) | 2,618,000 |
27 Sep 2005 | JPY | 1,861 | 1,878 | 1,850 | 1,853 | 1,853 | +14 (+0.76%) | 2,579,000 |
26 Sep 2005 | JPY | 1,780 | 1,839 | 1,779 | 1,839 | 1,839 | +62 (+3.49%) | 2,675,000 |
22 Sep 2005 | JPY | 1,791 | 1,797 | 1,768 | 1,777 | 1,777 | -28 (-1.55%) | 2,764,000 |