Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | JPY | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 4,880 | 4,900 | 4,755 | 4,780 | 4,780 | -100 (-2.05%) | 226,000 |
21 Dec 2005 | JPY | 4,940 | 4,980 | 4,880 | 4,880 | 4,880 | -115 (-2.30%) | 248,000 |
20 Dec 2005 | JPY | 5,020 | 5,020 | 4,935 | 4,995 | 4,995 | +15 (+0.30%) | 317,000 |
19 Dec 2005 | JPY | 4,870 | 4,985 | 4,815 | 4,980 | 4,980 | +180 (+3.75%) | 260,000 |
16 Dec 2005 | JPY | 4,970 | 5,040 | 4,775 | 4,800 | 4,800 | -125 (-2.54%) | 360,000 |
15 Dec 2005 | JPY | 4,700 | 4,960 | 4,640 | 4,925 | 4,925 | +225 (+4.79%) | 494,000 |
14 Dec 2005 | JPY | 4,710 | 4,710 | 4,620 | 4,700 | 4,700 | -20 (-0.42%) | 155,000 |
13 Dec 2005 | JPY | 4,785 | 4,795 | 4,700 | 4,720 | 4,720 | -80 (-1.67%) | 212,000 |
12 Dec 2005 | JPY | 4,715 | 4,815 | 4,655 | 4,800 | 4,800 | +85 (+1.80%) | 291,000 |
9 Dec 2005 | JPY | 4,570 | 4,715 | 4,560 | 4,715 | 4,715 | +185 (+4.08%) | 240,000 |
8 Dec 2005 | JPY | 4,620 | 4,630 | 4,520 | 4,530 | 4,530 | -90 (-1.95%) | 276,000 |
7 Dec 2005 | JPY | 4,685 | 4,690 | 4,600 | 4,620 | 4,620 | -30 (-0.65%) | 298,000 |
6 Dec 2005 | JPY | 4,665 | 4,690 | 4,625 | 4,650 | 4,650 | -50 (-1.06%) | 302,000 |
5 Dec 2005 | JPY | 4,750 | 4,800 | 4,685 | 4,700 | 4,700 | -50 (-1.05%) | 230,000 |
2 Dec 2005 | JPY | 4,750 | 4,840 | 4,730 | 4,750 | 4,750 | -90 (-1.86%) | 292,000 |
1 Dec 2005 | JPY | 5,090 | 5,100 | 4,840 | 4,840 | 4,840 | -290 (-5.65%) | 279,000 |
30 Nov 2005 | JPY | 4,850 | 5,200 | 4,820 | 5,130 | 5,130 | +330 (+6.88%) | 480,000 |
29 Nov 2005 | JPY | 4,790 | 4,815 | 4,650 | 4,800 | 4,800 | -45 (-0.93%) | 217,000 |
28 Nov 2005 | JPY | 4,600 | 4,860 | 4,570 | 4,845 | 4,845 | +225 (+4.87%) | 263,000 |
25 Nov 2005 | JPY | 4,710 | 4,730 | 4,610 | 4,620 | 4,620 | -135 (-2.84%) | 256,000 |
24 Nov 2005 | JPY | 4,865 | 4,880 | 4,750 | 4,755 | 4,755 | -135 (-2.76%) | 239,000 |
23 Nov 2005 | JPY | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 4,930 | 4,965 | 4,865 | 4,890 | 4,890 | -30 (-0.61%) | 125,000 |
21 Nov 2005 | JPY | 4,970 | 5,030 | 4,920 | 4,920 | 4,920 | -40 (-0.81%) | 129,000 |
18 Nov 2005 | JPY | 5,030 | 5,080 | 4,920 | 4,960 | 4,960 | -110 (-2.17%) | 274,000 |
17 Nov 2005 | JPY | 5,110 | 5,170 | 5,030 | 5,070 | 5,070 | -20 (-0.39%) | 134,000 |
16 Nov 2005 | JPY | 5,080 | 5,170 | 5,000 | 5,090 | 5,090 | +20 (+0.39%) | 150,000 |
15 Nov 2005 | JPY | 5,230 | 5,260 | 5,030 | 5,070 | 5,070 | -60 (-1.17%) | 235,000 |
14 Nov 2005 | JPY | 4,940 | 5,160 | 4,915 | 5,130 | 5,130 | +195 (+3.95%) | 254,000 |