Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2005 | JPY | 2,864 | 2,878 | 2,842 | 2,850 | 2,850 | -14 (-0.49%) | 2,770,500 |
23 Dec 2005 | JPY | 2,772 | 2,864 | 2,772 | 2,864 | 2,864 | +92 (+3.32%) | 3,216,500 |
22 Dec 2005 | JPY | 2,760 | 2,782 | 2,740 | 2,772 | 2,772 | -22 (-0.79%) | 3,216,500 |
21 Dec 2005 | JPY | 2,780 | 2,812 | 2,780 | 2,794 | 2,794 | -50 (-1.76%) | 5,369,500 |
20 Dec 2005 | JPY | 2,810 | 2,858 | 2,782 | 2,844 | 2,844 | +36 (+1.28%) | 3,433,500 |
19 Dec 2005 | JPY | 2,790 | 2,816 | 2,724 | 2,808 | 2,808 | +30 (+1.08%) | 4,130,500 |
16 Dec 2005 | JPY | 2,724 | 2,864 | 2,724 | 2,778 | 2,778 | +14 (+0.51%) | 7,054,500 |
15 Dec 2005 | JPY | 2,798 | 2,880 | 2,754 | 2,764 | 2,764 | -154 (-5.28%) | 9,708,500 |
14 Dec 2005 | JPY | 2,960 | 3,016 | 2,890 | 2,918 | 2,918 | -78 (-2.60%) | 7,183,000 |
13 Dec 2005 | JPY | 2,920 | 3,124 | 2,900 | 2,996 | 2,996 | +48 (+1.63%) | 13,558,500 |
12 Dec 2005 | JPY | 2,840 | 2,956 | 2,836 | 2,948 | 2,948 | +210 (+7.67%) | 9,992,500 |
9 Dec 2005 | JPY | 2,572 | 2,754 | 2,572 | 2,738 | 2,738 | +168 (+6.54%) | 10,734,000 |
8 Dec 2005 | JPY | 2,626 | 2,644 | 2,510 | 2,570 | 2,570 | -32 (-1.23%) | 4,502,000 |
7 Dec 2005 | JPY | 2,638 | 2,640 | 2,600 | 2,602 | 2,602 | 0.0 (0.0%) | 3,449,000 |
6 Dec 2005 | JPY | 2,640 | 2,654 | 2,582 | 2,602 | 2,602 | +2 (+0.08%) | 5,436,000 |
5 Dec 2005 | JPY | 2,550 | 2,628 | 2,526 | 2,600 | 2,600 | +90 (+3.59%) | 8,759,000 |
2 Dec 2005 | JPY | 2,496 | 2,512 | 2,464 | 2,510 | 2,510 | +94 (+3.89%) | 8,242,000 |
1 Dec 2005 | JPY | 2,376 | 2,430 | 2,368 | 2,416 | 2,416 | 0.0 (0.0%) | 5,520,500 |
30 Nov 2005 | JPY | 2,494 | 2,494 | 2,416 | 2,416 | 2,416 | -50 (-2.03%) | 4,684,500 |
29 Nov 2005 | JPY | 2,432 | 2,476 | 2,418 | 2,466 | 2,466 | +62 (+2.58%) | 5,542,000 |
28 Nov 2005 | JPY | 2,394 | 2,422 | 2,340 | 2,404 | 2,404 | +10 (+0.42%) | 4,515,000 |
25 Nov 2005 | JPY | 2,360 | 2,412 | 2,318 | 2,394 | 2,394 | -18 (-0.75%) | 5,141,000 |
24 Nov 2005 | JPY | 2,538 | 2,546 | 2,402 | 2,412 | 2,412 | -126 (-4.96%) | 8,205,500 |
23 Nov 2005 | JPY | 2,504 | 2,538 | 2,504 | 2,538 | 2,538 | +34 (+1.36%) | 9,769,500 |
22 Nov 2005 | JPY | 2,400 | 2,506 | 2,394 | 2,504 | 2,504 | +120 (+5.03%) | 9,769,500 |
21 Nov 2005 | JPY | 2,360 | 2,396 | 2,344 | 2,384 | 2,384 | +74 (+3.20%) | 6,710,000 |
18 Nov 2005 | JPY | 2,340 | 2,342 | 2,282 | 2,310 | 2,310 | +36 (+1.58%) | 5,683,000 |
17 Nov 2005 | JPY | 2,300 | 2,320 | 2,264 | 2,274 | 2,274 | +30 (+1.34%) | 10,966,000 |
16 Nov 2005 | JPY | 2,132 | 2,248 | 2,124 | 2,244 | 2,244 | +138 (+6.55%) | 11,455,500 |
15 Nov 2005 | JPY | 2,100 | 2,118 | 2,082 | 2,106 | 2,106 | +4 (+0.19%) | 1,648,000 |