Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | JPY | 1,515 | 1,515 | 1,476 | 1,484 | 1,484 | -32 (-2.11%) | 508,000 |
6 Dec 2005 | JPY | 1,519 | 1,535 | 1,509 | 1,516 | 1,516 | +14 (+0.93%) | 958,000 |
5 Dec 2005 | JPY | 1,503 | 1,512 | 1,457 | 1,502 | 1,502 | +13 (+0.87%) | 1,127,000 |
2 Dec 2005 | JPY | 1,477 | 1,489 | 1,441 | 1,489 | 1,489 | +52 (+3.62%) | 1,282,000 |
1 Dec 2005 | JPY | 1,406 | 1,437 | 1,390 | 1,437 | 1,437 | +31 (+2.20%) | 864,000 |
30 Nov 2005 | JPY | 1,395 | 1,408 | 1,374 | 1,406 | 1,406 | +21 (+1.52%) | 1,143,000 |
29 Nov 2005 | JPY | 1,354 | 1,387 | 1,354 | 1,385 | 1,385 | +32 (+2.37%) | 635,000 |
28 Nov 2005 | JPY | 1,331 | 1,359 | 1,316 | 1,353 | 1,353 | +4 (+0.30%) | 742,000 |
25 Nov 2005 | JPY | 1,370 | 1,371 | 1,337 | 1,349 | 1,349 | -5 (-0.37%) | 514,000 |
24 Nov 2005 | JPY | 1,368 | 1,376 | 1,349 | 1,354 | 1,354 | -9 (-0.66%) | 798,000 |
22 Nov 2005 | JPY | 1,380 | 1,390 | 1,362 | 1,363 | 1,363 | -10 (-0.73%) | 665,000 |
21 Nov 2005 | JPY | 1,394 | 1,394 | 1,358 | 1,373 | 1,373 | -20 (-1.44%) | 659,000 |
18 Nov 2005 | JPY | 1,398 | 1,405 | 1,376 | 1,393 | 1,393 | +28 (+2.05%) | 1,039,000 |
17 Nov 2005 | JPY | 1,338 | 1,390 | 1,333 | 1,365 | 1,365 | +20 (+1.49%) | 1,038,000 |
16 Nov 2005 | JPY | 1,325 | 1,354 | 1,322 | 1,345 | 1,345 | +3 (+0.22%) | 396,000 |
15 Nov 2005 | JPY | 1,370 | 1,375 | 1,332 | 1,342 | 1,342 | -48 (-3.45%) | 475,000 |
14 Nov 2005 | JPY | 1,415 | 1,432 | 1,384 | 1,390 | 1,390 | -45 (-3.14%) | 1,038,000 |
11 Nov 2005 | JPY | 1,421 | 1,443 | 1,410 | 1,435 | 1,435 | +24 (+1.70%) | 887,000 |
10 Nov 2005 | JPY | 1,388 | 1,413 | 1,383 | 1,411 | 1,411 | +24 (+1.73%) | 555,000 |
9 Nov 2005 | JPY | 1,412 | 1,412 | 1,384 | 1,387 | 1,387 | -45 (-3.14%) | 888,000 |
8 Nov 2005 | JPY | 1,375 | 1,440 | 1,351 | 1,432 | 1,432 | +63 (+4.60%) | 1,402,000 |
7 Nov 2005 | JPY | 1,375 | 1,388 | 1,353 | 1,369 | 1,369 | -26 (-1.86%) | 503,000 |
4 Nov 2005 | JPY | 1,380 | 1,395 | 1,366 | 1,395 | 1,395 | -36 (-2.52%) | 809,000 |
3 Nov 2005 | JPY | 1,431 | 1,431 | 1,431 | 1,431 | 1,431 | +51 (+3.70%) | 608,000 |
2 Nov 2005 | JPY | 1,368 | 1,380 | 1,359 | 1,380 | 1,380 | +13 (+0.95%) | 608,000 |
1 Nov 2005 | JPY | 1,325 | 1,376 | 1,325 | 1,367 | 1,367 | +62 (+4.75%) | 640,000 |
31 Oct 2005 | JPY | 1,328 | 1,328 | 1,281 | 1,305 | 1,305 | -13 (-0.99%) | 810,000 |
28 Oct 2005 | JPY | 1,288 | 1,318 | 1,284 | 1,318 | 1,318 | +36 (+2.81%) | 888,000 |
27 Oct 2005 | JPY | 1,274 | 1,295 | 1,269 | 1,282 | 1,282 | +26 (+2.07%) | 442,000 |
26 Oct 2005 | JPY | 1,268 | 1,272 | 1,248 | 1,256 | 1,256 | -2 (-0.16%) | 397,000 |