Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2006 | JPY | 1,550 | 1,577.5 | 1,515 | 1,542.5 | 1,542.5 | -57.5 (-3.59%) | 439,200 |
2 Feb 2006 | JPY | 1,600 | 1,627.5 | 1,600 | 1,600 | 1,600 | +10 (+0.63%) | 177,600 |
1 Feb 2006 | JPY | 1,567.5 | 1,600 | 1,567.5 | 1,590 | 1,590 | +10 (+0.63%) | 237,600 |
31 Jan 2006 | JPY | 1,572.5 | 1,585 | 1,565 | 1,580 | 1,580 | -7.5 (-0.47%) | 77,600 |
30 Jan 2006 | JPY | 1,582.5 | 1,592.5 | 1,560 | 1,587.5 | 1,587.5 | +30 (+1.93%) | 215,600 |
27 Jan 2006 | JPY | 1,567.5 | 1,590 | 1,547.5 | 1,557.5 | 1,557.5 | -10 (-0.64%) | 238,000 |
26 Jan 2006 | JPY | 1,540 | 1,570 | 1,540 | 1,567.5 | 1,567.5 | +37.5 (+2.45%) | 102,000 |
25 Jan 2006 | JPY | 1,530 | 1,555 | 1,530 | 1,530 | 1,530 | -25 (-1.61%) | 234,000 |
24 Jan 2006 | JPY | 1,530 | 1,575 | 1,510 | 1,555 | 1,555 | +25 (+1.63%) | 273,200 |
23 Jan 2006 | JPY | 1,387.5 | 1,562.5 | 1,387.5 | 1,530 | 1,530 | +5 (+0.33%) | 418,000 |
20 Jan 2006 | JPY | 1,587.5 | 1,587.5 | 1,525 | 1,525 | 1,525 | -2.5 (-0.16%) | 77,200 |
19 Jan 2006 | JPY | 1,450 | 1,552.5 | 1,437.5 | 1,527.5 | 1,527.5 | +55 (+3.74%) | 155,600 |
18 Jan 2006 | JPY | 1,580 | 1,580 | 1,375 | 1,472.5 | 1,472.5 | -132.5 (-8.26%) | 262,800 |
17 Jan 2006 | JPY | 1,607.5 | 1,687.5 | 1,602.5 | 1,605 | 1,605 | -2.5 (-0.16%) | 344,400 |
16 Jan 2006 | JPY | 1,585 | 1,642.5 | 1,550 | 1,607.5 | 1,607.5 | +22.5 (+1.42%) | 162,000 |
13 Jan 2006 | JPY | 1,540 | 1,620 | 1,535 | 1,585 | 1,585 | +60 (+3.93%) | 603,200 |
12 Jan 2006 | JPY | 1,527.5 | 1,590 | 1,490 | 1,525 | 1,525 | -2.5 (-0.16%) | 912,800 |
11 Jan 2006 | JPY | 1,545 | 1,557.5 | 1,507.5 | 1,527.5 | 1,527.5 | -17.5 (-1.13%) | 380,400 |
10 Jan 2006 | JPY | 1,487.5 | 1,570 | 1,475 | 1,545 | 1,545 | +75 (+5.10%) | 326,800 |
9 Jan 2006 | JPY | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 0 |
6 Jan 2006 | JPY | 1,457.5 | 1,482.5 | 1,455 | 1,470 | 1,470 | +15 (+1.03%) | 185,200 |
5 Jan 2006 | JPY | 1,472.5 | 1,475 | 1,442.5 | 1,455 | 1,455 | +12.5 (+0.87%) | 162,800 |
4 Jan 2006 | JPY | 1,462.5 | 1,462.5 | 1,427.5 | 1,442.5 | 1,442.5 | +12.5 (+0.87%) | 98,400 |
3 Jan 2006 | JPY | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 0.0 (0.0%) | 0 |
2 Jan 2006 | JPY | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 0.0 (0.0%) | 0 |
30 Dec 2005 | JPY | 1,457.5 | 1,462.5 | 1,430 | 1,430 | 1,430 | -27.5 (-1.89%) | 110,400 |
29 Dec 2005 | JPY | 1,452.5 | 1,475 | 1,452.5 | 1,457.5 | 1,457.5 | -17.5 (-1.19%) | 103,600 |
28 Dec 2005 | JPY | 1,450 | 1,487.5 | 1,445 | 1,475 | 1,475 | +15 (+1.03%) | 214,400 |
27 Dec 2005 | JPY | 1,465 | 1,485 | 1,450 | 1,460 | 1,460 | -5 (-0.34%) | 142,000 |
26 Dec 2005 | JPY | 1,450 | 1,475 | 1,450 | 1,465 | 1,465 | +2.5 (+0.17%) | 149,200 |