Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | JPY | 2,145 | 2,255 | 2,145 | 2,250 | 2,250 | +135 (+6.38%) | 320,000 |
19 Dec 2005 | JPY | 2,050 | 2,135 | 2,050 | 2,115 | 2,115 | +100 (+4.96%) | 200,000 |
16 Dec 2005 | JPY | 1,980 | 2,075 | 1,980 | 2,015 | 2,015 | +30 (+1.51%) | 120,000 |
15 Dec 2005 | JPY | 1,975 | 2,010 | 1,960 | 1,985 | 1,985 | +15 (+0.76%) | 80,000 |
14 Dec 2005 | JPY | 1,995 | 2,020 | 1,945 | 1,970 | 1,970 | -5 (-0.25%) | 60,000 |
13 Dec 2005 | JPY | 1,915 | 2,015 | 1,915 | 1,975 | 1,975 | +75 (+3.95%) | 200,000 |
12 Dec 2005 | JPY | 1,915 | 1,920 | 1,880 | 1,900 | 1,900 | +10 (+0.53%) | 40,000 |
9 Dec 2005 | JPY | 1,875 | 1,920 | 1,865 | 1,890 | 1,890 | +15 (+0.80%) | 20,000 |
8 Dec 2005 | JPY | 1,885 | 1,895 | 1,870 | 1,875 | 1,875 | -10 (-0.53%) | 20,000 |
7 Dec 2005 | JPY | 1,885 | 1,910 | 1,880 | 1,885 | 1,885 | -5 (-0.26%) | 20,000 |
6 Dec 2005 | JPY | 1,895 | 1,900 | 1,875 | 1,890 | 1,890 | -10 (-0.53%) | 40,000 |
5 Dec 2005 | JPY | 1,905 | 1,915 | 1,890 | 1,900 | 1,900 | -5 (-0.26%) | 40,000 |
2 Dec 2005 | JPY | 1,915 | 1,925 | 1,905 | 1,905 | 1,905 | -10 (-0.52%) | 40,000 |
1 Dec 2005 | JPY | 1,910 | 1,960 | 1,900 | 1,915 | 1,915 | +5 (+0.26%) | 40,000 |
30 Nov 2005 | JPY | 1,905 | 1,945 | 1,885 | 1,910 | 1,910 | -5 (-0.26%) | 20,000 |
29 Nov 2005 | JPY | 1,910 | 1,915 | 1,885 | 1,915 | 1,915 | +5 (+0.26%) | 40,000 |
28 Nov 2005 | JPY | 1,945 | 1,950 | 1,905 | 1,910 | 1,910 | -40 (-2.05%) | 40,000 |
25 Nov 2005 | JPY | 1,960 | 1,965 | 1,935 | 1,950 | 1,950 | -10 (-0.51%) | 40,000 |
24 Nov 2005 | JPY | 1,995 | 2,040 | 1,955 | 1,960 | 1,960 | -10 (-0.51%) | 100,000 |
23 Nov 2005 | JPY | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,930 | 1,975 | 1,925 | 1,970 | 1,970 | +45 (+2.34%) | 40,000 |
21 Nov 2005 | JPY | 1,920 | 1,950 | 1,915 | 1,925 | 1,925 | -15 (-0.77%) | 40,000 |
18 Nov 2005 | JPY | 1,940 | 1,955 | 1,900 | 1,940 | 1,940 | -20 (-1.02%) | 60,000 |
17 Nov 2005 | JPY | 1,880 | 2,050 | 1,880 | 1,960 | 1,960 | +85 (+4.53%) | 160,000 |
16 Nov 2005 | JPY | 1,935 | 1,940 | 1,860 | 1,875 | 1,875 | -80 (-4.09%) | 100,000 |
15 Nov 2005 | JPY | 2,005 | 2,015 | 1,945 | 1,955 | 1,955 | -55 (-2.74%) | 80,000 |
14 Nov 2005 | JPY | 2,030 | 2,085 | 2,000 | 2,010 | 2,010 | -25 (-1.23%) | 140,000 |
11 Nov 2005 | JPY | 2,135 | 2,140 | 1,990 | 2,035 | 2,035 | -65 (-3.10%) | 440,000 |
10 Nov 2005 | JPY | 1,970 | 2,355 | 1,970 | 2,100 | 2,100 | +140 (+7.14%) | 1,620,000 |
9 Nov 2005 | JPY | 1,995 | 2,040 | 1,910 | 1,960 | 1,960 | +125 (+6.81%) | 680,000 |