Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2006 | JPY | 3,980 | 4,090 | 3,930 | 4,080 | 4,080 | +80 (+2%) | 94,900 |
3 Feb 2006 | JPY | 3,880 | 4,010 | 3,860 | 4,000 | 4,000 | +80 (+2.04%) | 70,000 |
2 Feb 2006 | JPY | 3,950 | 4,020 | 3,890 | 3,920 | 3,920 | -60 (-1.51%) | 140,000 |
1 Feb 2006 | JPY | 4,010 | 4,030 | 3,940 | 3,980 | 3,980 | -110 (-2.69%) | 170,000 |
31 Jan 2006 | JPY | 4,160 | 4,160 | 4,050 | 4,090 | 4,090 | -70 (-1.68%) | 100,000 |
30 Jan 2006 | JPY | 4,170 | 4,220 | 4,150 | 4,160 | 4,160 | +30 (+0.73%) | 90,000 |
27 Jan 2006 | JPY | 4,140 | 4,170 | 4,100 | 4,130 | 4,130 | -10 (-0.24%) | 86,300 |
26 Jan 2006 | JPY | 4,140 | 4,150 | 4,080 | 4,140 | 4,140 | +50 (+1.22%) | 75,300 |
25 Jan 2006 | JPY | 4,170 | 4,220 | 4,090 | 4,090 | 4,090 | +20 (+0.49%) | 148,800 |
24 Jan 2006 | JPY | 3,950 | 4,070 | 3,950 | 4,070 | 4,070 | +220 (+5.71%) | 170,000 |
23 Jan 2006 | JPY | 3,840 | 4,050 | 3,820 | 3,850 | 3,850 | -290 (-7.00%) | 180,000 |
20 Jan 2006 | JPY | 4,350 | 4,350 | 4,010 | 4,140 | 4,140 | +30 (+0.73%) | 210,000 |
19 Jan 2006 | JPY | 3,880 | 4,250 | 3,830 | 4,110 | 4,110 | +180 (+4.58%) | 280,000 |
18 Jan 2006 | JPY | 4,050 | 4,080 | 3,800 | 3,930 | 3,930 | -370 (-8.60%) | 370,000 |
17 Jan 2006 | JPY | 4,440 | 4,620 | 4,180 | 4,300 | 4,300 | -380 (-8.12%) | 280,000 |
16 Jan 2006 | JPY | 4,530 | 4,700 | 4,520 | 4,680 | 4,680 | +170 (+3.77%) | 280,000 |
13 Jan 2006 | JPY | 4,530 | 4,570 | 4,480 | 4,510 | 4,510 | -30 (-0.66%) | 110,000 |
12 Jan 2006 | JPY | 4,480 | 4,560 | 4,440 | 4,540 | 4,540 | +60 (+1.34%) | 139,000 |
11 Jan 2006 | JPY | 4,500 | 4,500 | 4,410 | 4,480 | 4,480 | -20 (-0.44%) | 100,000 |
10 Jan 2006 | JPY | 4,600 | 4,600 | 4,460 | 4,500 | 4,500 | -60 (-1.32%) | 120,000 |
9 Jan 2006 | JPY | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0.0 (0.0%) | 0 |
6 Jan 2006 | JPY | 4,590 | 4,590 | 4,510 | 4,560 | 4,560 | -30 (-0.65%) | 138,300 |
5 Jan 2006 | JPY | 4,610 | 4,650 | 4,450 | 4,590 | 4,590 | -110 (-2.34%) | 220,000 |
4 Jan 2006 | JPY | 4,680 | 4,710 | 4,620 | 4,700 | 4,700 | +170 (+3.75%) | 250,000 |
3 Jan 2006 | JPY | 4,530 | 4,530 | 4,530 | 4,530 | 4,530 | 0.0 (0.0%) | 0 |
2 Jan 2006 | JPY | 4,530 | 4,530 | 4,530 | 4,530 | 4,530 | 0.0 (0.0%) | 0 |
30 Dec 2005 | JPY | 4,550 | 4,590 | 4,480 | 4,530 | 4,530 | +40 (+0.89%) | 230,000 |
29 Dec 2005 | JPY | 4,450 | 4,530 | 4,410 | 4,490 | 4,490 | +120 (+2.75%) | 370,000 |
28 Dec 2005 | JPY | 4,300 | 4,380 | 4,270 | 4,370 | 4,370 | +120 (+2.82%) | 160,000 |
27 Dec 2005 | JPY | 4,280 | 4,330 | 4,250 | 4,250 | 4,250 | +60 (+1.43%) | 190,000 |