Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | JPY | 3,480 | 3,490 | 3,440 | 3,440 | 3,440 | +5 (+0.15%) | 11,400 |
26 Dec 2005 | JPY | 3,380 | 3,465 | 3,380 | 3,435 | 3,435 | +70 (+2.08%) | 15,600 |
23 Dec 2005 | JPY | 3,365 | 3,365 | 3,365 | 3,365 | 3,365 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 3,350 | 3,365 | 3,330 | 3,365 | 3,365 | -15 (-0.44%) | 9,200 |
21 Dec 2005 | JPY | 3,350 | 3,380 | 3,325 | 3,380 | 3,380 | +25 (+0.75%) | 19,800 |
20 Dec 2005 | JPY | 3,350 | 3,370 | 3,330 | 3,355 | 3,355 | +5 (+0.15%) | 19,400 |
19 Dec 2005 | JPY | 3,400 | 3,400 | 3,345 | 3,350 | 3,350 | -40 (-1.18%) | 19,400 |
16 Dec 2005 | JPY | 3,295 | 3,395 | 3,225 | 3,390 | 3,390 | -10 (-0.29%) | 40,600 |
15 Dec 2005 | JPY | 3,450 | 3,450 | 3,370 | 3,400 | 3,400 | -80 (-2.30%) | 23,600 |
14 Dec 2005 | JPY | 3,545 | 3,545 | 3,300 | 3,480 | 3,480 | -80 (-2.25%) | 34,200 |
13 Dec 2005 | JPY | 3,550 | 3,580 | 3,505 | 3,560 | 3,560 | +95 (+2.74%) | 48,400 |
12 Dec 2005 | JPY | 3,350 | 3,465 | 3,255 | 3,465 | 3,465 | +315 (+10%) | 43,200 |
9 Dec 2005 | JPY | 3,090 | 3,225 | 3,085 | 3,150 | 3,150 | +85 (+2.77%) | 24,800 |
8 Dec 2005 | JPY | 3,095 | 3,100 | 2,990 | 3,065 | 3,065 | -80 (-2.54%) | 48,200 |
7 Dec 2005 | JPY | 2,970 | 3,150 | 2,960 | 3,145 | 3,145 | +245 (+8.45%) | 63,000 |
6 Dec 2005 | JPY | 2,845 | 2,925 | 2,835 | 2,900 | 2,900 | +105 (+3.76%) | 37,800 |
5 Dec 2005 | JPY | 2,780 | 2,830 | 2,770 | 2,795 | 2,795 | +35 (+1.27%) | 79,600 |
2 Dec 2005 | JPY | 2,770 | 2,770 | 2,735 | 2,760 | 2,760 | -10 (-0.36%) | 32,800 |
1 Dec 2005 | JPY | 2,755 | 2,770 | 2,710 | 2,770 | 2,770 | +25 (+0.91%) | 26,800 |
30 Nov 2005 | JPY | 2,780 | 2,780 | 2,720 | 2,745 | 2,745 | 0.0 (0.0%) | 36,200 |
29 Nov 2005 | JPY | 2,720 | 2,775 | 2,705 | 2,745 | 2,745 | +40 (+1.48%) | 44,200 |
28 Nov 2005 | JPY | 2,695 | 2,725 | 2,675 | 2,705 | 2,705 | +70 (+2.66%) | 38,600 |
25 Nov 2005 | JPY | 2,645 | 2,670 | 2,605 | 2,635 | 2,635 | -5 (-0.19%) | 20,000 |
24 Nov 2005 | JPY | 2,720 | 2,720 | 2,625 | 2,640 | 2,640 | -15 (-0.56%) | 24,800 |
23 Nov 2005 | JPY | 2,655 | 2,655 | 2,655 | 2,655 | 2,655 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 2,725 | 2,750 | 2,650 | 2,655 | 2,655 | -50 (-1.85%) | 45,400 |
21 Nov 2005 | JPY | 2,600 | 2,765 | 2,590 | 2,705 | 2,705 | +250 (+10.18%) | 159,600 |
18 Nov 2005 | JPY | 2,515 | 2,545 | 2,455 | 2,455 | 2,455 | +65 (+2.72%) | 149,600 |
17 Nov 2005 | JPY | 2,310 | 2,390 | 2,300 | 2,390 | 2,390 | +95 (+4.14%) | 30,600 |
16 Nov 2005 | JPY | 2,310 | 2,330 | 2,275 | 2,295 | 2,295 | 0.0 (0.0%) | 15,800 |