Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2005 | JPY | 1,280 | 1,285 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 930,000 |
20 Dec 2005 | JPY | 1,290 | 1,290 | 1,280 | 1,280 | 1,280 | -10 (-0.78%) | 900,000 |
19 Dec 2005 | JPY | 1,296 | 1,300 | 1,290 | 1,290 | 1,290 | -5 (-0.39%) | 790,000 |
16 Dec 2005 | JPY | 1,305 | 1,305 | 1,291 | 1,295 | 1,295 | -30 (-2.26%) | 1,030,000 |
15 Dec 2005 | JPY | 1,302 | 1,325 | 1,301 | 1,325 | 1,325 | +23 (+1.77%) | 740,000 |
14 Dec 2005 | JPY | 1,328 | 1,328 | 1,300 | 1,302 | 1,302 | -26 (-1.96%) | 780,000 |
13 Dec 2005 | JPY | 1,321 | 1,328 | 1,303 | 1,328 | 1,328 | +8 (+0.61%) | 740,000 |
12 Dec 2005 | JPY | 1,331 | 1,335 | 1,310 | 1,320 | 1,320 | -11 (-0.83%) | 1,360,000 |
9 Dec 2005 | JPY | 1,331 | 1,340 | 1,330 | 1,331 | 1,331 | -1 (-0.08%) | 670,000 |
8 Dec 2005 | JPY | 1,335 | 1,336 | 1,331 | 1,332 | 1,332 | -3 (-0.22%) | 370,000 |
7 Dec 2005 | JPY | 1,343 | 1,343 | 1,330 | 1,335 | 1,335 | +5 (+0.38%) | 370,000 |
6 Dec 2005 | JPY | 1,330 | 1,350 | 1,330 | 1,330 | 1,330 | 0.0 (0.0%) | 810,000 |
5 Dec 2005 | JPY | 1,330 | 1,340 | 1,325 | 1,330 | 1,330 | +12 (+0.91%) | 510,000 |
2 Dec 2005 | JPY | 1,351 | 1,351 | 1,318 | 1,318 | 1,318 | 0.0 (0.0%) | 470,000 |
1 Dec 2005 | JPY | 1,360 | 1,385 | 1,300 | 1,318 | 1,318 | -30 (-2.23%) | 3,050,000 |
30 Nov 2005 | JPY | 1,290 | 1,348 | 1,290 | 1,348 | 1,348 | +58 (+4.50%) | 1,360,000 |
29 Nov 2005 | JPY | 1,320 | 1,320 | 1,290 | 1,290 | 1,290 | -2 (-0.15%) | 590,000 |
28 Nov 2005 | JPY | 1,290 | 1,310 | 1,290 | 1,292 | 1,292 | +2 (+0.16%) | 280,000 |
25 Nov 2005 | JPY | 1,320 | 1,320 | 1,290 | 1,290 | 1,290 | -30 (-2.27%) | 880,000 |
24 Nov 2005 | JPY | 1,305 | 1,350 | 1,300 | 1,320 | 1,320 | -20 (-1.49%) | 1,170,000 |
23 Nov 2005 | JPY | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,349 | 1,350 | 1,320 | 1,340 | 1,340 | -20 (-1.47%) | 630,000 |
21 Nov 2005 | JPY | 1,378 | 1,378 | 1,352 | 1,360 | 1,360 | -18 (-1.31%) | 550,000 |
18 Nov 2005 | JPY | 1,399 | 1,399 | 1,330 | 1,378 | 1,378 | -17 (-1.22%) | 740,000 |
17 Nov 2005 | JPY | 1,389 | 1,395 | 1,380 | 1,395 | 1,395 | +15 (+1.09%) | 1,390,000 |
16 Nov 2005 | JPY | 1,366 | 1,390 | 1,330 | 1,380 | 1,380 | +20 (+1.47%) | 1,890,000 |
15 Nov 2005 | JPY | 1,350 | 1,376 | 1,350 | 1,360 | 1,360 | +10 (+0.74%) | 1,500,000 |
14 Nov 2005 | JPY | 1,304 | 1,370 | 1,304 | 1,350 | 1,350 | +50 (+3.85%) | 1,710,000 |
11 Nov 2005 | JPY | 1,289 | 1,300 | 1,276 | 1,300 | 1,300 | +50 (+4%) | 2,740,000 |
10 Nov 2005 | JPY | 1,260 | 1,260 | 1,245 | 1,250 | 1,250 | -11 (-0.87%) | 980,000 |