Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | JPY | 2,550 | 2,560 | 2,450 | 2,470 | 2,470 | -90 (-3.52%) | 618,730 |
5 Dec 2005 | JPY | 2,600 | 2,610 | 2,550 | 2,560 | 2,560 | 0.0 (0.0%) | 370,530 |
2 Dec 2005 | JPY | 2,610 | 2,620 | 2,560 | 2,560 | 2,560 | -80 (-3.03%) | 723,020 |
1 Dec 2005 | JPY | 2,430 | 2,640 | 2,400 | 2,640 | 2,640 | +210 (+8.64%) | 1,936,200 |
30 Nov 2005 | JPY | 2,390 | 2,430 | 2,390 | 2,430 | 2,430 | +40 (+1.67%) | 359,280 |
29 Nov 2005 | JPY | 2,430 | 2,440 | 2,370 | 2,390 | 2,390 | -40 (-1.65%) | 277,260 |
28 Nov 2005 | JPY | 2,430 | 2,470 | 2,410 | 2,430 | 2,430 | +20 (+0.83%) | 321,510 |
25 Nov 2005 | JPY | 2,360 | 2,450 | 2,280 | 2,410 | 2,410 | +80 (+3.43%) | 603,570 |
24 Nov 2005 | JPY | 2,520 | 2,540 | 2,310 | 2,330 | 2,330 | -170 (-6.80%) | 841,320 |
22 Nov 2005 | JPY | 2,500 | 2,530 | 2,480 | 2,500 | 2,500 | +30 (+1.21%) | 271,830 |
21 Nov 2005 | JPY | 2,510 | 2,540 | 2,460 | 2,470 | 2,470 | 0.0 (0.0%) | 402,990 |
18 Nov 2005 | JPY | 2,520 | 2,520 | 2,440 | 2,470 | 2,470 | +10 (+0.41%) | 502,530 |
17 Nov 2005 | JPY | 2,470 | 2,500 | 2,430 | 2,460 | 2,460 | -30 (-1.20%) | 839,680 |
16 Nov 2005 | JPY | 2,400 | 2,550 | 2,310 | 2,490 | 2,490 | +60 (+2.47%) | 1,993,410 |
15 Nov 2005 | JPY | 2,580 | 2,590 | 2,380 | 2,430 | 2,430 | -220 (-8.30%) | 1,449,990 |
14 Nov 2005 | JPY | 2,830 | 2,840 | 2,650 | 2,650 | 2,650 | -100 (-3.64%) | 756,350 |
11 Nov 2005 | JPY | 2,570 | 2,760 | 2,570 | 2,750 | 2,750 | +160 (+6.18%) | 643,180 |
10 Nov 2005 | JPY | 2,650 | 2,660 | 2,560 | 2,590 | 2,590 | -80 (-3.00%) | 423,410 |
9 Nov 2005 | JPY | 2,710 | 2,730 | 2,650 | 2,670 | 2,670 | -70 (-2.55%) | 434,630 |
8 Nov 2005 | JPY | 2,840 | 2,890 | 2,730 | 2,740 | 2,740 | -60 (-2.14%) | 711,240 |
7 Nov 2005 | JPY | 2,750 | 2,800 | 2,620 | 2,800 | 2,800 | 0.0 (0.0%) | 1,249,150 |
4 Nov 2005 | JPY | 2,940 | 2,950 | 2,770 | 2,800 | 2,800 | -40 (-1.41%) | 1,201,750 |
2 Nov 2005 | JPY | 2,820 | 2,950 | 2,800 | 2,840 | 2,840 | +70 (+2.53%) | 3,080,710 |
1 Nov 2005 | JPY | 2,580 | 2,790 | 2,570 | 2,770 | 2,770 | +210 (+8.20%) | 1,383,230 |
31 Oct 2005 | JPY | 2,560 | 2,620 | 2,550 | 2,560 | 2,560 | +50 (+1.99%) | 1,213,140 |
28 Oct 2005 | JPY | 2,430 | 2,530 | 2,390 | 2,510 | 2,510 | +80 (+3.29%) | 1,882,600 |
27 Oct 2005 | JPY | 2,360 | 2,520 | 2,350 | 2,430 | 2,430 | +120 (+5.19%) | 3,830,760 |
26 Oct 2005 | JPY | 2,170 | 2,370 | 2,160 | 2,310 | 2,310 | +160 (+7.44%) | 2,847,760 |
25 Oct 2005 | JPY | 2,200 | 2,200 | 2,120 | 2,150 | 2,150 | -30 (-1.38%) | 451,690 |
24 Oct 2005 | JPY | 2,090 | 2,220 | 2,070 | 2,180 | 2,180 | +110 (+5.31%) | 1,188,560 |