Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | JPY | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 1,475 | 1,475 | 1,445 | 1,462.5 | 1,462.5 | -17.5 (-1.18%) | 120,800 |
21 Dec 2005 | JPY | 1,487.5 | 1,495 | 1,457.5 | 1,480 | 1,480 | -10 (-0.67%) | 258,800 |
20 Dec 2005 | JPY | 1,437.5 | 1,497.5 | 1,432.5 | 1,490 | 1,490 | +57.5 (+4.01%) | 196,000 |
19 Dec 2005 | JPY | 1,422.5 | 1,440 | 1,400 | 1,432.5 | 1,432.5 | +27.5 (+1.96%) | 117,200 |
16 Dec 2005 | JPY | 1,425 | 1,430 | 1,390 | 1,405 | 1,405 | -25 (-1.75%) | 187,200 |
15 Dec 2005 | JPY | 1,442.5 | 1,442.5 | 1,402.5 | 1,430 | 1,430 | +5 (+0.35%) | 273,200 |
14 Dec 2005 | JPY | 1,442.5 | 1,455 | 1,412.5 | 1,425 | 1,425 | -2.5 (-0.18%) | 275,200 |
13 Dec 2005 | JPY | 1,377.5 | 1,427.5 | 1,370 | 1,427.5 | 1,427.5 | +47.5 (+3.44%) | 237,200 |
12 Dec 2005 | JPY | 1,357.5 | 1,382.5 | 1,352.5 | 1,380 | 1,380 | +25 (+1.85%) | 168,400 |
9 Dec 2005 | JPY | 1,332.5 | 1,395 | 1,332.5 | 1,355 | 1,355 | -20 (-1.45%) | 450,800 |
8 Dec 2005 | JPY | 1,387.5 | 1,407.5 | 1,362.5 | 1,375 | 1,375 | -42.5 (-3.00%) | 314,800 |
7 Dec 2005 | JPY | 1,405 | 1,420 | 1,392.5 | 1,417.5 | 1,417.5 | +5 (+0.35%) | 248,800 |
6 Dec 2005 | JPY | 1,447.5 | 1,450 | 1,412.5 | 1,412.5 | 1,412.5 | -50 (-3.42%) | 314,800 |
5 Dec 2005 | JPY | 1,457.5 | 1,470 | 1,440 | 1,462.5 | 1,462.5 | -15 (-1.02%) | 197,200 |
2 Dec 2005 | JPY | 1,412.5 | 1,500 | 1,412.5 | 1,477.5 | 1,477.5 | +90 (+6.49%) | 359,200 |
1 Dec 2005 | JPY | 1,357.5 | 1,387.5 | 1,350 | 1,387.5 | 1,387.5 | +30 (+2.21%) | 149,200 |
30 Nov 2005 | JPY | 1,340 | 1,370 | 1,332.5 | 1,357.5 | 1,357.5 | +17.5 (+1.31%) | 264,000 |
29 Nov 2005 | JPY | 1,347.5 | 1,355 | 1,327.5 | 1,340 | 1,340 | -12.5 (-0.92%) | 124,000 |
28 Nov 2005 | JPY | 1,352.5 | 1,360 | 1,340 | 1,352.5 | 1,352.5 | -17.5 (-1.28%) | 134,000 |
25 Nov 2005 | JPY | 1,335 | 1,372.5 | 1,325 | 1,370 | 1,370 | +65 (+4.98%) | 214,400 |
24 Nov 2005 | JPY | 1,325 | 1,347.5 | 1,305 | 1,305 | 1,305 | -10 (-0.76%) | 130,800 |
23 Nov 2005 | JPY | 1,315 | 1,315 | 1,315 | 1,315 | 1,315 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,257.5 | 1,322.5 | 1,257.5 | 1,315 | 1,315 | +60 (+4.78%) | 228,400 |
21 Nov 2005 | JPY | 1,285 | 1,285 | 1,235 | 1,255 | 1,255 | -15 (-1.18%) | 176,800 |
18 Nov 2005 | JPY | 1,240 | 1,270 | 1,225 | 1,270 | 1,270 | +80 (+6.72%) | 342,000 |
17 Nov 2005 | JPY | 1,190 | 1,212.5 | 1,185 | 1,190 | 1,190 | -12.5 (-1.04%) | 155,600 |
16 Nov 2005 | JPY | 1,185 | 1,212.5 | 1,185 | 1,202.5 | 1,202.5 | +32.5 (+2.78%) | 120,800 |
15 Nov 2005 | JPY | 1,202.5 | 1,202.5 | 1,140 | 1,170 | 1,170 | -32.5 (-2.70%) | 239,200 |
14 Nov 2005 | JPY | 1,212.5 | 1,217.5 | 1,177.5 | 1,202.5 | 1,202.5 | -10 (-0.82%) | 172,000 |