Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | JPY | 3,850 | 3,920 | 3,810 | 3,920 | 3,920 | +130 (+3.43%) | 675,500 |
28 Dec 2005 | JPY | 3,680 | 3,800 | 3,670 | 3,790 | 3,790 | +110 (+2.99%) | 326,500 |
27 Dec 2005 | JPY | 3,710 | 3,710 | 3,680 | 3,680 | 3,680 | -30 (-0.81%) | 223,000 |
26 Dec 2005 | JPY | 3,800 | 3,890 | 3,700 | 3,710 | 3,710 | -40 (-1.07%) | 539,300 |
23 Dec 2005 | JPY | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 3,660 | 3,750 | 3,620 | 3,750 | 3,750 | +90 (+2.46%) | 693,700 |
21 Dec 2005 | JPY | 3,720 | 3,730 | 3,620 | 3,660 | 3,660 | -20 (-0.54%) | 440,800 |
20 Dec 2005 | JPY | 3,660 | 3,740 | 3,650 | 3,680 | 3,680 | +20 (+0.55%) | 469,300 |
19 Dec 2005 | JPY | 3,710 | 3,750 | 3,640 | 3,660 | 3,660 | -70 (-1.88%) | 376,400 |
16 Dec 2005 | JPY | 3,750 | 3,810 | 3,710 | 3,730 | 3,730 | -10 (-0.27%) | 432,300 |
15 Dec 2005 | JPY | 3,820 | 3,830 | 3,730 | 3,740 | 3,740 | -100 (-2.60%) | 540,900 |
14 Dec 2005 | JPY | 3,880 | 3,980 | 3,820 | 3,840 | 3,840 | -10 (-0.26%) | 671,900 |
13 Dec 2005 | JPY | 3,890 | 3,920 | 3,850 | 3,850 | 3,850 | -70 (-1.79%) | 267,500 |
12 Dec 2005 | JPY | 3,890 | 3,970 | 3,880 | 3,920 | 3,920 | +30 (+0.77%) | 548,900 |
9 Dec 2005 | JPY | 3,810 | 3,900 | 3,780 | 3,890 | 3,890 | -20 (-0.51%) | 928,300 |
8 Dec 2005 | JPY | 3,890 | 4,030 | 3,840 | 3,910 | 3,910 | +30 (+0.77%) | 806,500 |
7 Dec 2005 | JPY | 4,010 | 4,020 | 3,850 | 3,880 | 3,880 | -150 (-3.72%) | 656,800 |
6 Dec 2005 | JPY | 4,110 | 4,140 | 4,010 | 4,030 | 4,030 | -120 (-2.89%) | 474,000 |
5 Dec 2005 | JPY | 4,180 | 4,220 | 4,100 | 4,150 | 4,150 | 0.0 (0.0%) | 920,700 |
2 Dec 2005 | JPY | 4,190 | 4,230 | 4,120 | 4,150 | 4,150 | -10 (-0.24%) | 589,700 |
1 Dec 2005 | JPY | 4,120 | 4,180 | 4,000 | 4,160 | 4,160 | -30 (-0.72%) | 954,900 |
30 Nov 2005 | JPY | 4,380 | 4,380 | 4,110 | 4,190 | 4,190 | -190 (-4.34%) | 1,190,200 |
29 Nov 2005 | JPY | 4,250 | 4,410 | 4,220 | 4,380 | 4,380 | +80 (+1.86%) | 946,700 |
28 Nov 2005 | JPY | 4,080 | 4,350 | 4,050 | 4,300 | 4,300 | +320 (+8.04%) | 1,711,400 |
25 Nov 2005 | JPY | 4,000 | 4,000 | 3,890 | 3,980 | 3,980 | -20 (-0.50%) | 475,900 |
24 Nov 2005 | JPY | 3,930 | 4,070 | 3,930 | 4,000 | 4,000 | +70 (+1.78%) | 906,000 |
23 Nov 2005 | JPY | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 4,010 | 4,090 | 3,850 | 3,930 | 3,930 | -60 (-1.50%) | 831,000 |
21 Nov 2005 | JPY | 3,890 | 4,030 | 3,860 | 3,990 | 3,990 | +150 (+3.91%) | 1,013,600 |
18 Nov 2005 | JPY | 3,850 | 3,850 | 3,790 | 3,840 | 3,840 | +20 (+0.52%) | 267,900 |