Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Dec 2005 | JPY | 4,180 | 4,230 | 4,100 | 4,190 | 4,190 | +40 (+0.96%) | 170,000 |
23 Dec 2005 | JPY | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 4,170 | 4,200 | 4,110 | 4,150 | 4,150 | -40 (-0.95%) | 110,000 |
21 Dec 2005 | JPY | 4,310 | 4,320 | 4,180 | 4,190 | 4,190 | -120 (-2.78%) | 210,000 |
20 Dec 2005 | JPY | 4,320 | 4,380 | 4,280 | 4,310 | 4,310 | +30 (+0.70%) | 300,000 |
19 Dec 2005 | JPY | 4,390 | 4,430 | 4,270 | 4,280 | 4,280 | +30 (+0.71%) | 390,000 |
16 Dec 2005 | JPY | 4,110 | 4,360 | 4,080 | 4,250 | 4,250 | +190 (+4.68%) | 730,000 |
15 Dec 2005 | JPY | 3,900 | 4,130 | 3,890 | 4,060 | 4,060 | +170 (+4.37%) | 550,000 |
14 Dec 2005 | JPY | 3,870 | 3,900 | 3,850 | 3,890 | 3,890 | +20 (+0.52%) | 90,000 |
13 Dec 2005 | JPY | 3,870 | 3,880 | 3,840 | 3,870 | 3,870 | +10 (+0.26%) | 76,800 |
12 Dec 2005 | JPY | 3,850 | 3,880 | 3,840 | 3,860 | 3,860 | +20 (+0.52%) | 107,500 |
9 Dec 2005 | JPY | 3,830 | 3,860 | 3,820 | 3,840 | 3,840 | +10 (+0.26%) | 80,000 |
8 Dec 2005 | JPY | 3,850 | 3,890 | 3,830 | 3,830 | 3,830 | -20 (-0.52%) | 70,000 |
7 Dec 2005 | JPY | 3,870 | 3,890 | 3,840 | 3,850 | 3,850 | -20 (-0.52%) | 67,500 |
6 Dec 2005 | JPY | 3,910 | 3,920 | 3,860 | 3,870 | 3,870 | 0.0 (0.0%) | 108,900 |
5 Dec 2005 | JPY | 3,920 | 3,930 | 3,860 | 3,870 | 3,870 | -30 (-0.77%) | 108,400 |
2 Dec 2005 | JPY | 3,920 | 3,950 | 3,890 | 3,900 | 3,900 | +20 (+0.52%) | 74,400 |
1 Dec 2005 | JPY | 3,950 | 3,950 | 3,880 | 3,880 | 3,880 | -50 (-1.27%) | 95,200 |
30 Nov 2005 | JPY | 3,860 | 3,930 | 3,850 | 3,930 | 3,930 | +80 (+2.08%) | 140,000 |
29 Nov 2005 | JPY | 3,860 | 3,870 | 3,840 | 3,850 | 3,850 | 0.0 (0.0%) | 64,100 |
28 Nov 2005 | JPY | 3,840 | 3,860 | 3,840 | 3,850 | 3,850 | +30 (+0.79%) | 70,000 |
25 Nov 2005 | JPY | 3,820 | 3,840 | 3,810 | 3,820 | 3,820 | 0.0 (0.0%) | 50,000 |
24 Nov 2005 | JPY | 3,870 | 3,870 | 3,810 | 3,820 | 3,820 | -50 (-1.29%) | 106,600 |
23 Nov 2005 | JPY | 3,870 | 3,870 | 3,870 | 3,870 | 3,870 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 3,880 | 3,900 | 3,850 | 3,870 | 3,870 | +10 (+0.26%) | 117,300 |
21 Nov 2005 | JPY | 3,830 | 3,890 | 3,820 | 3,860 | 3,860 | +50 (+1.31%) | 120,000 |
18 Nov 2005 | JPY | 3,810 | 3,850 | 3,810 | 3,810 | 3,810 | 0.0 (0.0%) | 56,100 |
17 Nov 2005 | JPY | 3,820 | 3,830 | 3,800 | 3,810 | 3,810 | -10 (-0.26%) | 44,200 |