Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | JPY | 2,265 | 2,270 | 2,220 | 2,230 | 2,230 | +5 (+0.22%) | 981,000 |
6 Dec 2005 | JPY | 2,250 | 2,260 | 2,220 | 2,225 | 2,225 | -30 (-1.33%) | 1,274,000 |
5 Dec 2005 | JPY | 2,220 | 2,275 | 2,220 | 2,255 | 2,255 | -5 (-0.22%) | 1,550,000 |
2 Dec 2005 | JPY | 2,250 | 2,260 | 2,235 | 2,260 | 2,260 | +55 (+2.49%) | 1,961,000 |
1 Dec 2005 | JPY | 2,220 | 2,225 | 2,190 | 2,205 | 2,205 | +25 (+1.15%) | 1,764,000 |
30 Nov 2005 | JPY | 2,115 | 2,220 | 2,100 | 2,180 | 2,180 | +100 (+4.81%) | 2,514,000 |
29 Nov 2005 | JPY | 2,050 | 2,095 | 2,050 | 2,080 | 2,080 | +5 (+0.24%) | 653,000 |
28 Nov 2005 | JPY | 2,055 | 2,075 | 2,045 | 2,075 | 2,075 | -15 (-0.72%) | 786,000 |
25 Nov 2005 | JPY | 2,090 | 2,090 | 2,045 | 2,090 | 2,090 | 0.0 (0.0%) | 809,000 |
24 Nov 2005 | JPY | 2,100 | 2,115 | 2,085 | 2,090 | 2,090 | +10 (+0.48%) | 1,630,000 |
22 Nov 2005 | JPY | 2,090 | 2,095 | 2,065 | 2,080 | 2,080 | +30 (+1.46%) | 1,608,000 |
21 Nov 2005 | JPY | 2,055 | 2,100 | 2,030 | 2,050 | 2,050 | 0.0 (0.0%) | 1,645,000 |
18 Nov 2005 | JPY | 2,050 | 2,050 | 2,030 | 2,050 | 2,050 | +50 (+2.50%) | 1,199,000 |
17 Nov 2005 | JPY | 1,983 | 2,015 | 1,981 | 2,000 | 2,000 | +36 (+1.83%) | 2,535,000 |
16 Nov 2005 | JPY | 1,965 | 1,973 | 1,944 | 1,964 | 1,964 | -8 (-0.41%) | 1,392,000 |
15 Nov 2005 | JPY | 1,938 | 1,975 | 1,925 | 1,972 | 1,972 | +50 (+2.60%) | 1,829,000 |
14 Nov 2005 | JPY | 1,953 | 1,963 | 1,915 | 1,922 | 1,922 | -39 (-1.99%) | 823,000 |
11 Nov 2005 | JPY | 1,997 | 1,997 | 1,941 | 1,961 | 1,961 | -39 (-1.95%) | 2,006,000 |
10 Nov 2005 | JPY | 2,015 | 2,045 | 1,993 | 2,000 | 2,000 | -55 (-2.68%) | 1,944,000 |
9 Nov 2005 | JPY | 1,981 | 2,090 | 1,963 | 2,055 | 2,055 | +63 (+3.16%) | 3,516,000 |
8 Nov 2005 | JPY | 1,980 | 1,995 | 1,971 | 1,992 | 1,992 | -13 (-0.65%) | 1,097,000 |
7 Nov 2005 | JPY | 2,025 | 2,025 | 1,984 | 2,005 | 2,005 | -25 (-1.23%) | 2,385,000 |
4 Nov 2005 | JPY | 2,000 | 2,030 | 1,971 | 2,030 | 2,030 | +66 (+3.36%) | 2,808,000 |
2 Nov 2005 | JPY | 1,945 | 1,984 | 1,930 | 1,964 | 1,964 | -11 (-0.56%) | 2,201,000 |
1 Nov 2005 | JPY | 1,937 | 1,976 | 1,930 | 1,975 | 1,975 | +84 (+4.44%) | 1,654,000 |
31 Oct 2005 | JPY | 1,892 | 1,900 | 1,877 | 1,891 | 1,891 | +29 (+1.56%) | 1,306,000 |
28 Oct 2005 | JPY | 1,890 | 1,907 | 1,856 | 1,862 | 1,862 | -35 (-1.85%) | 1,744,000 |
27 Oct 2005 | JPY | 1,875 | 1,935 | 1,871 | 1,897 | 1,897 | -8 (-0.42%) | 1,890,000 |
26 Oct 2005 | JPY | 1,830 | 1,910 | 1,825 | 1,905 | 1,905 | +85 (+4.67%) | 2,792,000 |
25 Oct 2005 | JPY | 1,777 | 1,822 | 1,777 | 1,820 | 1,820 | +49 (+2.77%) | 1,365,000 |