Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | JPY | 3,150 | 3,185 | 3,145 | 3,175 | 3,175 | +70 (+2.25%) | 363,600 |
17 Nov 2005 | JPY | 3,025 | 3,105 | 3,025 | 3,105 | 3,105 | +110 (+3.67%) | 264,800 |
16 Nov 2005 | JPY | 2,960 | 3,035 | 2,960 | 2,995 | 2,995 | -5 (-0.17%) | 286,000 |
15 Nov 2005 | JPY | 3,050 | 3,075 | 2,980 | 3,000 | 3,000 | -75 (-2.44%) | 286,200 |
14 Nov 2005 | JPY | 3,075 | 3,125 | 3,060 | 3,075 | 3,075 | +35 (+1.15%) | 425,200 |
11 Nov 2005 | JPY | 2,955 | 3,055 | 2,925 | 3,040 | 3,040 | +125 (+4.29%) | 326,400 |
10 Nov 2005 | JPY | 2,955 | 2,965 | 2,875 | 2,915 | 2,915 | -60 (-2.02%) | 433,600 |
9 Nov 2005 | JPY | 3,055 | 3,065 | 2,935 | 2,975 | 2,975 | -95 (-3.09%) | 790,000 |
8 Nov 2005 | JPY | 3,305 | 3,315 | 3,025 | 3,070 | 3,070 | -225 (-6.83%) | 728,400 |
7 Nov 2005 | JPY | 3,305 | 3,325 | 3,260 | 3,295 | 3,295 | +40 (+1.23%) | 233,800 |
4 Nov 2005 | JPY | 3,280 | 3,310 | 3,230 | 3,255 | 3,255 | +10 (+0.31%) | 313,000 |
3 Nov 2005 | JPY | 3,250 | 3,280 | 3,230 | 3,245 | 3,245 | 0.0 (0.0%) | 342,800 |
2 Nov 2005 | JPY | 3,320 | 3,330 | 3,215 | 3,245 | 3,245 | -85 (-2.55%) | 342,800 |
1 Nov 2005 | JPY | 3,270 | 3,340 | 3,225 | 3,330 | 3,330 | +105 (+3.26%) | 263,600 |
31 Oct 2005 | JPY | 3,325 | 3,350 | 3,195 | 3,225 | 3,225 | -75 (-2.27%) | 510,600 |
28 Oct 2005 | JPY | 3,100 | 3,370 | 3,075 | 3,300 | 3,300 | +250 (+8.20%) | 1,428,400 |
27 Oct 2005 | JPY | 2,995 | 3,090 | 2,955 | 3,050 | 3,050 | +105 (+3.57%) | 438,600 |
26 Oct 2005 | JPY | 2,890 | 2,975 | 2,885 | 2,945 | 2,945 | +45 (+1.55%) | 366,800 |
25 Oct 2005 | JPY | 2,890 | 2,990 | 2,880 | 2,900 | 2,900 | +20 (+0.69%) | 291,600 |
24 Oct 2005 | JPY | 2,940 | 2,940 | 2,860 | 2,880 | 2,880 | -65 (-2.21%) | 227,200 |
21 Oct 2005 | JPY | 2,790 | 2,950 | 2,775 | 2,945 | 2,945 | +110 (+3.88%) | 456,600 |
20 Oct 2005 | JPY | 2,920 | 2,930 | 2,820 | 2,835 | 2,835 | -65 (-2.24%) | 544,400 |
19 Oct 2005 | JPY | 2,930 | 3,140 | 2,865 | 2,900 | 2,900 | -80 (-2.68%) | 1,943,400 |
18 Oct 2005 | JPY | 2,975 | 3,010 | 2,865 | 2,980 | 2,980 | +55 (+1.88%) | 2,059,200 |
17 Oct 2005 | JPY | 2,705 | 3,070 | 2,670 | 2,925 | 2,925 | +355 (+13.81%) | 3,654,200 |
14 Oct 2005 | JPY | 2,535 | 2,720 | 2,520 | 2,570 | 2,570 | +35 (+1.38%) | 379,600 |
13 Oct 2005 | JPY | 2,445 | 2,540 | 2,445 | 2,535 | 2,535 | +90 (+3.68%) | 192,200 |
12 Oct 2005 | JPY | 2,370 | 2,480 | 2,350 | 2,445 | 2,445 | +120 (+5.16%) | 168,800 |
11 Oct 2005 | JPY | 2,320 | 2,330 | 2,280 | 2,325 | 2,325 | +55 (+2.42%) | 91,400 |
10 Oct 2005 | JPY | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 0.0 (0.0%) | 0 |