Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | JPY | 4,135 | 4,135 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 4,175 | 4,215 | 4,035 | 4,135 | 4,135 | -15 (-0.36%) | 121,600 |
21 Dec 2005 | JPY | 4,010 | 4,180 | 4,005 | 4,150 | 4,150 | +150 (+3.75%) | 186,600 |
20 Dec 2005 | JPY | 3,990 | 4,010 | 3,965 | 4,000 | 4,000 | +20 (+0.50%) | 82,600 |
19 Dec 2005 | JPY | 3,925 | 3,980 | 3,895 | 3,980 | 3,980 | +140 (+3.65%) | 109,000 |
16 Dec 2005 | JPY | 3,850 | 3,895 | 3,835 | 3,840 | 3,840 | -100 (-2.54%) | 124,800 |
15 Dec 2005 | JPY | 3,880 | 3,975 | 3,815 | 3,940 | 3,940 | -10 (-0.25%) | 189,800 |
14 Dec 2005 | JPY | 4,010 | 4,030 | 3,950 | 3,950 | 3,950 | -30 (-0.75%) | 149,800 |
13 Dec 2005 | JPY | 4,020 | 4,035 | 3,960 | 3,980 | 3,980 | -35 (-0.87%) | 101,400 |
12 Dec 2005 | JPY | 4,005 | 4,020 | 3,980 | 4,015 | 4,015 | +65 (+1.65%) | 86,600 |
9 Dec 2005 | JPY | 3,890 | 3,985 | 3,890 | 3,950 | 3,950 | +15 (+0.38%) | 691,000 |
8 Dec 2005 | JPY | 4,015 | 4,015 | 3,935 | 3,935 | 3,935 | -40 (-1.01%) | 129,000 |
7 Dec 2005 | JPY | 3,940 | 3,990 | 3,915 | 3,975 | 3,975 | +95 (+2.45%) | 101,000 |
6 Dec 2005 | JPY | 3,870 | 3,925 | 3,870 | 3,880 | 3,880 | -25 (-0.64%) | 117,000 |
5 Dec 2005 | JPY | 3,895 | 3,930 | 3,870 | 3,905 | 3,905 | +60 (+1.56%) | 143,200 |
2 Dec 2005 | JPY | 3,925 | 3,925 | 3,820 | 3,845 | 3,845 | -45 (-1.16%) | 168,600 |
1 Dec 2005 | JPY | 3,805 | 3,895 | 3,805 | 3,890 | 3,890 | +35 (+0.91%) | 102,200 |
30 Nov 2005 | JPY | 3,905 | 3,910 | 3,845 | 3,855 | 3,855 | -70 (-1.78%) | 139,200 |
29 Nov 2005 | JPY | 3,925 | 3,940 | 3,880 | 3,925 | 3,925 | +5 (+0.13%) | 70,400 |
28 Nov 2005 | JPY | 3,900 | 3,955 | 3,865 | 3,920 | 3,920 | -20 (-0.51%) | 138,000 |
25 Nov 2005 | JPY | 4,020 | 4,060 | 3,930 | 3,940 | 3,940 | -80 (-1.99%) | 160,400 |
24 Nov 2005 | JPY | 4,065 | 4,065 | 3,995 | 4,020 | 4,020 | -30 (-0.74%) | 131,000 |
23 Nov 2005 | JPY | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 4,050 | 4,095 | 4,005 | 4,050 | 4,050 | +40 (+1.00%) | 160,000 |
21 Nov 2005 | JPY | 4,000 | 4,060 | 3,960 | 4,010 | 4,010 | +55 (+1.39%) | 137,600 |
18 Nov 2005 | JPY | 4,000 | 4,010 | 3,915 | 3,955 | 3,955 | -45 (-1.13%) | 141,600 |
17 Nov 2005 | JPY | 3,780 | 4,065 | 3,765 | 4,000 | 4,000 | +320 (+8.70%) | 371,200 |
16 Nov 2005 | JPY | 3,730 | 3,730 | 3,640 | 3,680 | 3,680 | -45 (-1.21%) | 81,600 |
15 Nov 2005 | JPY | 3,705 | 3,745 | 3,690 | 3,725 | 3,725 | -30 (-0.80%) | 85,000 |
14 Nov 2005 | JPY | 3,675 | 3,780 | 3,665 | 3,755 | 3,755 | +30 (+0.81%) | 137,800 |