Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | JPY | 1,660 | 1,672 | 1,640 | 1,640 | 1,640 | -47 (-2.79%) | 1,594,000 |
14 Dec 2005 | JPY | 1,740 | 1,757 | 1,686 | 1,687 | 1,687 | -61 (-3.49%) | 1,358,000 |
13 Dec 2005 | JPY | 1,768 | 1,776 | 1,735 | 1,748 | 1,748 | -11 (-0.63%) | 756,000 |
12 Dec 2005 | JPY | 1,713 | 1,768 | 1,709 | 1,759 | 1,759 | +76 (+4.52%) | 966,000 |
9 Dec 2005 | JPY | 1,640 | 1,718 | 1,640 | 1,683 | 1,683 | +18 (+1.08%) | 3,665,000 |
8 Dec 2005 | JPY | 1,700 | 1,730 | 1,658 | 1,665 | 1,665 | -47 (-2.75%) | 1,020,000 |
7 Dec 2005 | JPY | 1,683 | 1,724 | 1,682 | 1,712 | 1,712 | +38 (+2.27%) | 855,000 |
6 Dec 2005 | JPY | 1,685 | 1,695 | 1,674 | 1,674 | 1,674 | -11 (-0.65%) | 997,000 |
5 Dec 2005 | JPY | 1,669 | 1,690 | 1,665 | 1,685 | 1,685 | +16 (+0.96%) | 1,741,000 |
2 Dec 2005 | JPY | 1,638 | 1,669 | 1,638 | 1,669 | 1,669 | +13 (+0.79%) | 1,077,000 |
1 Dec 2005 | JPY | 1,612 | 1,657 | 1,612 | 1,656 | 1,656 | +14 (+0.85%) | 1,223,000 |
30 Nov 2005 | JPY | 1,640 | 1,665 | 1,624 | 1,642 | 1,642 | +16 (+0.98%) | 1,129,000 |
29 Nov 2005 | JPY | 1,599 | 1,654 | 1,598 | 1,626 | 1,626 | +20 (+1.25%) | 1,537,000 |
28 Nov 2005 | JPY | 1,571 | 1,608 | 1,555 | 1,606 | 1,606 | +115 (+7.71%) | 2,815,000 |
25 Nov 2005 | JPY | 1,509 | 1,514 | 1,470 | 1,491 | 1,491 | -19 (-1.26%) | 490,000 |
24 Nov 2005 | JPY | 1,518 | 1,520 | 1,490 | 1,510 | 1,510 | +2 (+0.13%) | 885,000 |
22 Nov 2005 | JPY | 1,509 | 1,520 | 1,505 | 1,508 | 1,508 | +9 (+0.60%) | 910,000 |
21 Nov 2005 | JPY | 1,500 | 1,504 | 1,491 | 1,499 | 1,499 | -1 (-0.07%) | 932,000 |
18 Nov 2005 | JPY | 1,490 | 1,506 | 1,483 | 1,500 | 1,500 | +22 (+1.49%) | 1,239,000 |
17 Nov 2005 | JPY | 1,470 | 1,486 | 1,460 | 1,478 | 1,478 | +25 (+1.72%) | 1,082,000 |
16 Nov 2005 | JPY | 1,419 | 1,467 | 1,415 | 1,453 | 1,453 | +39 (+2.76%) | 1,883,000 |
15 Nov 2005 | JPY | 1,421 | 1,433 | 1,403 | 1,414 | 1,414 | -23 (-1.60%) | 643,000 |
14 Nov 2005 | JPY | 1,436 | 1,448 | 1,434 | 1,437 | 1,437 | -7 (-0.48%) | 574,000 |
11 Nov 2005 | JPY | 1,458 | 1,458 | 1,428 | 1,444 | 1,444 | -4 (-0.28%) | 1,192,000 |
10 Nov 2005 | JPY | 1,435 | 1,448 | 1,420 | 1,448 | 1,448 | +19 (+1.33%) | 1,524,000 |
9 Nov 2005 | JPY | 1,403 | 1,429 | 1,401 | 1,429 | 1,429 | +28 (+2.00%) | 1,285,000 |
8 Nov 2005 | JPY | 1,401 | 1,409 | 1,383 | 1,401 | 1,401 | +2 (+0.14%) | 857,000 |
7 Nov 2005 | JPY | 1,395 | 1,399 | 1,382 | 1,399 | 1,399 | +3 (+0.21%) | 1,361,000 |
4 Nov 2005 | JPY | 1,392 | 1,396 | 1,370 | 1,396 | 1,396 | +15 (+1.09%) | 1,592,000 |
2 Nov 2005 | JPY | 1,381 | 1,382 | 1,353 | 1,381 | 1,381 | -4 (-0.29%) | 1,461,000 |