Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | JPY | 4,440 | 4,440 | 4,370 | 4,420 | 4,420 | -30 (-0.67%) | 24,200 |
29 Dec 2005 | JPY | 4,410 | 4,540 | 4,380 | 4,450 | 4,450 | +50 (+1.14%) | 47,900 |
28 Dec 2005 | JPY | 4,310 | 4,410 | 4,310 | 4,400 | 4,400 | +40 (+0.92%) | 43,600 |
27 Dec 2005 | JPY | 4,450 | 4,470 | 4,360 | 4,360 | 4,360 | -70 (-1.58%) | 75,000 |
26 Dec 2005 | JPY | 4,310 | 4,530 | 4,280 | 4,430 | 4,430 | +150 (+3.50%) | 163,500 |
23 Dec 2005 | JPY | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 4,060 | 4,390 | 4,060 | 4,280 | 4,280 | +260 (+6.47%) | 275,000 |
21 Dec 2005 | JPY | 4,040 | 4,080 | 4,000 | 4,020 | 4,020 | -10 (-0.25%) | 34,700 |
20 Dec 2005 | JPY | 4,030 | 4,060 | 3,960 | 4,030 | 4,030 | -50 (-1.23%) | 96,000 |
19 Dec 2005 | JPY | 4,090 | 4,180 | 4,030 | 4,080 | 4,080 | -10 (-0.24%) | 45,800 |
16 Dec 2005 | JPY | 4,070 | 4,170 | 4,050 | 4,090 | 4,090 | -30 (-0.73%) | 66,600 |
15 Dec 2005 | JPY | 4,030 | 4,170 | 3,970 | 4,120 | 4,120 | +50 (+1.23%) | 121,900 |
14 Dec 2005 | JPY | 4,190 | 4,210 | 4,000 | 4,070 | 4,070 | -90 (-2.16%) | 65,500 |
13 Dec 2005 | JPY | 4,270 | 4,270 | 4,100 | 4,160 | 4,160 | +140 (+3.48%) | 124,400 |
12 Dec 2005 | JPY | 3,970 | 4,060 | 3,930 | 4,020 | 4,020 | +100 (+2.55%) | 103,100 |
9 Dec 2005 | JPY | 3,930 | 3,960 | 3,890 | 3,920 | 3,920 | +20 (+0.51%) | 66,800 |
8 Dec 2005 | JPY | 3,950 | 3,970 | 3,840 | 3,900 | 3,900 | -80 (-2.01%) | 52,400 |
7 Dec 2005 | JPY | 3,980 | 4,000 | 3,960 | 3,980 | 3,980 | -10 (-0.25%) | 45,800 |
6 Dec 2005 | JPY | 4,000 | 4,080 | 3,950 | 3,990 | 3,990 | -10 (-0.25%) | 99,200 |
5 Dec 2005 | JPY | 3,950 | 4,000 | 3,930 | 4,000 | 4,000 | +80 (+2.04%) | 85,900 |
2 Dec 2005 | JPY | 3,920 | 3,940 | 3,870 | 3,920 | 3,920 | 0.0 (0.0%) | 49,000 |
1 Dec 2005 | JPY | 3,760 | 3,950 | 3,760 | 3,920 | 3,920 | +110 (+2.89%) | 68,800 |
30 Nov 2005 | JPY | 3,790 | 3,860 | 3,780 | 3,810 | 3,810 | +10 (+0.26%) | 53,400 |
29 Nov 2005 | JPY | 3,730 | 3,810 | 3,730 | 3,800 | 3,800 | +50 (+1.33%) | 73,600 |
28 Nov 2005 | JPY | 3,750 | 3,790 | 3,720 | 3,750 | 3,750 | +30 (+0.81%) | 32,600 |
25 Nov 2005 | JPY | 3,710 | 3,750 | 3,690 | 3,720 | 3,720 | -80 (-2.11%) | 55,800 |
24 Nov 2005 | JPY | 3,780 | 3,840 | 3,710 | 3,800 | 3,800 | -10 (-0.26%) | 99,400 |
23 Nov 2005 | JPY | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 3,810 | 3,810 | 3,740 | 3,810 | 3,810 | +30 (+0.79%) | 59,800 |
21 Nov 2005 | JPY | 3,870 | 3,870 | 3,780 | 3,780 | 3,780 | -10 (-0.26%) | 71,400 |