Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | JPY | 4,985 | 4,995 | 4,855 | 4,950 | 4,950 | +10 (+0.20%) | 298,200 |
29 Dec 2005 | JPY | 4,885 | 4,980 | 4,885 | 4,940 | 4,940 | +25 (+0.51%) | 316,200 |
28 Dec 2005 | JPY | 4,805 | 4,915 | 4,800 | 4,915 | 4,915 | +60 (+1.24%) | 409,600 |
27 Dec 2005 | JPY | 4,915 | 4,935 | 4,855 | 4,855 | 4,855 | -130 (-2.61%) | 318,800 |
26 Dec 2005 | JPY | 4,990 | 4,995 | 4,900 | 4,985 | 4,985 | +45 (+0.91%) | 288,800 |
23 Dec 2005 | JPY | 4,940 | 4,940 | 4,940 | 4,940 | 4,940 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 5,010 | 5,020 | 4,830 | 4,940 | 4,940 | -70 (-1.40%) | 505,000 |
21 Dec 2005 | JPY | 4,950 | 5,040 | 4,940 | 5,010 | 5,010 | +65 (+1.31%) | 1,004,600 |
20 Dec 2005 | JPY | 4,750 | 4,945 | 4,735 | 4,945 | 4,945 | +235 (+4.99%) | 628,200 |
19 Dec 2005 | JPY | 4,660 | 4,745 | 4,635 | 4,710 | 4,710 | 0.0 (0.0%) | 668,600 |
16 Dec 2005 | JPY | 4,660 | 4,865 | 4,650 | 4,710 | 4,710 | -30 (-0.63%) | 765,600 |
15 Dec 2005 | JPY | 4,815 | 4,905 | 4,725 | 4,740 | 4,740 | -175 (-3.56%) | 863,400 |
14 Dec 2005 | JPY | 5,070 | 5,070 | 4,795 | 4,915 | 4,915 | -180 (-3.53%) | 1,324,400 |
13 Dec 2005 | JPY | 5,015 | 5,170 | 4,980 | 5,095 | 5,095 | +130 (+2.62%) | 1,229,000 |
12 Dec 2005 | JPY | 4,800 | 5,000 | 4,790 | 4,965 | 4,965 | +275 (+5.86%) | 1,499,600 |
9 Dec 2005 | JPY | 4,505 | 4,720 | 4,500 | 4,690 | 4,690 | +235 (+5.27%) | 1,697,000 |
8 Dec 2005 | JPY | 4,580 | 4,685 | 4,400 | 4,455 | 4,455 | -75 (-1.66%) | 1,145,200 |
7 Dec 2005 | JPY | 4,470 | 4,625 | 4,470 | 4,530 | 4,530 | +65 (+1.46%) | 929,400 |
6 Dec 2005 | JPY | 4,610 | 4,620 | 4,440 | 4,465 | 4,465 | -145 (-3.15%) | 1,352,400 |
5 Dec 2005 | JPY | 4,525 | 4,670 | 4,460 | 4,610 | 4,610 | +110 (+2.44%) | 1,004,600 |
2 Dec 2005 | JPY | 4,550 | 4,550 | 4,455 | 4,500 | 4,500 | +45 (+1.01%) | 756,200 |
1 Dec 2005 | JPY | 4,320 | 4,455 | 4,315 | 4,455 | 4,455 | +85 (+1.95%) | 816,800 |
30 Nov 2005 | JPY | 4,480 | 4,480 | 4,370 | 4,370 | 4,370 | -115 (-2.56%) | 998,400 |
29 Nov 2005 | JPY | 4,335 | 4,495 | 4,310 | 4,485 | 4,485 | +150 (+3.46%) | 992,200 |
28 Nov 2005 | JPY | 4,205 | 4,335 | 4,200 | 4,335 | 4,335 | +50 (+1.17%) | 611,400 |
25 Nov 2005 | JPY | 4,135 | 4,285 | 4,110 | 4,285 | 4,285 | +50 (+1.18%) | 500,800 |
24 Nov 2005 | JPY | 4,295 | 4,310 | 4,165 | 4,235 | 4,235 | +30 (+0.71%) | 563,200 |
23 Nov 2005 | JPY | 4,205 | 4,205 | 4,205 | 4,205 | 4,205 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 4,255 | 4,300 | 4,175 | 4,205 | 4,205 | -45 (-1.06%) | 534,200 |
21 Nov 2005 | JPY | 4,375 | 4,380 | 4,245 | 4,250 | 4,250 | +15 (+0.35%) | 1,070,400 |