Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | JPY | 1,847.5 | 1,882.5 | 1,812.5 | 1,817.5 | 1,817.5 | +5 (+0.28%) | 1,840,000 |
19 Dec 2005 | JPY | 1,847.5 | 1,882.5 | 1,790 | 1,812.5 | 1,812.5 | +15 (+0.83%) | 3,040,000 |
16 Dec 2005 | JPY | 1,717.5 | 1,800 | 1,715 | 1,797.5 | 1,797.5 | +55 (+3.16%) | 2,200,000 |
15 Dec 2005 | JPY | 1,657.5 | 1,782.5 | 1,627.5 | 1,742.5 | 1,742.5 | +105 (+6.41%) | 3,680,000 |
14 Dec 2005 | JPY | 1,650 | 1,670 | 1,590 | 1,637.5 | 1,637.5 | -7.5 (-0.46%) | 1,360,000 |
13 Dec 2005 | JPY | 1,722.5 | 1,730 | 1,637.5 | 1,645 | 1,645 | -75 (-4.36%) | 2,080,000 |
12 Dec 2005 | JPY | 1,712.5 | 1,737.5 | 1,685 | 1,720 | 1,720 | +32.5 (+1.93%) | 1,400,000 |
9 Dec 2005 | JPY | 1,725 | 1,747.5 | 1,675 | 1,687.5 | 1,687.5 | -50 (-2.88%) | 1,600,000 |
8 Dec 2005 | JPY | 1,697.5 | 1,737.5 | 1,602.5 | 1,737.5 | 1,737.5 | +30 (+1.76%) | 3,960,000 |
7 Dec 2005 | JPY | 1,672.5 | 1,725 | 1,652.5 | 1,707.5 | 1,707.5 | +82.5 (+5.08%) | 3,880,000 |
6 Dec 2005 | JPY | 1,487.5 | 1,710 | 1,482.5 | 1,625 | 1,625 | +162.5 (+11.11%) | 8,720,000 |
5 Dec 2005 | JPY | 1,417.5 | 1,470 | 1,412.5 | 1,462.5 | 1,462.5 | +45 (+3.17%) | 2,640,000 |
2 Dec 2005 | JPY | 1,447.5 | 1,457.5 | 1,415 | 1,417.5 | 1,417.5 | -22.5 (-1.56%) | 1,280,000 |
1 Dec 2005 | JPY | 1,447.5 | 1,467.5 | 1,422.5 | 1,440 | 1,440 | -5 (-0.35%) | 2,360,000 |
30 Nov 2005 | JPY | 1,417.5 | 1,445 | 1,392.5 | 1,445 | 1,445 | +37.5 (+2.66%) | 2,000,000 |
29 Nov 2005 | JPY | 1,370 | 1,425 | 1,365 | 1,407.5 | 1,407.5 | +30 (+2.18%) | 2,520,000 |
28 Nov 2005 | JPY | 1,320 | 1,377.5 | 1,320 | 1,377.5 | 1,377.5 | +52.5 (+3.96%) | 1,560,000 |
25 Nov 2005 | JPY | 1,315 | 1,340 | 1,300 | 1,325 | 1,325 | -7.5 (-0.56%) | 1,480,000 |
24 Nov 2005 | JPY | 1,350 | 1,375 | 1,330 | 1,332.5 | 1,332.5 | -15 (-1.11%) | 1,160,000 |
23 Nov 2005 | JPY | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,357.5 | 1,377.5 | 1,330 | 1,347.5 | 1,347.5 | +2.5 (+0.19%) | 840,000 |
21 Nov 2005 | JPY | 1,342.5 | 1,357.5 | 1,327.5 | 1,345 | 1,345 | +10 (+0.75%) | 880,000 |
18 Nov 2005 | JPY | 1,372.5 | 1,377.5 | 1,335 | 1,335 | 1,335 | -30 (-2.20%) | 800,000 |
17 Nov 2005 | JPY | 1,347.5 | 1,372.5 | 1,335 | 1,365 | 1,365 | +25 (+1.87%) | 1,000,000 |
16 Nov 2005 | JPY | 1,305 | 1,340 | 1,287.5 | 1,340 | 1,340 | +30 (+2.29%) | 1,000,000 |
15 Nov 2005 | JPY | 1,310 | 1,342.5 | 1,305 | 1,310 | 1,310 | -12.5 (-0.95%) | 760,000 |
14 Nov 2005 | JPY | 1,377.5 | 1,385 | 1,322.5 | 1,322.5 | 1,322.5 | -55 (-3.99%) | 1,560,000 |
11 Nov 2005 | JPY | 1,362.5 | 1,380 | 1,357.5 | 1,377.5 | 1,377.5 | +22.5 (+1.66%) | 920,000 |
10 Nov 2005 | JPY | 1,355 | 1,385 | 1,337.5 | 1,355 | 1,355 | -15 (-1.09%) | 1,360,000 |
9 Nov 2005 | JPY | 1,387.5 | 1,397.5 | 1,370 | 1,370 | 1,370 | -47.5 (-3.35%) | 1,280,000 |