Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | JPY | 1,983 | 1,996 | 1,970 | 1,991 | 1,991 | +38 (+1.95%) | 1,927,600 |
9 Dec 2005 | JPY | 1,897 | 1,970 | 1,897 | 1,953 | 1,953 | +41 (+2.14%) | 4,898,200 |
8 Dec 2005 | JPY | 1,924 | 1,954 | 1,895 | 1,912 | 1,912 | -42 (-2.15%) | 1,575,900 |
7 Dec 2005 | JPY | 1,964 | 1,976 | 1,942 | 1,954 | 1,954 | -10 (-0.51%) | 1,595,000 |
6 Dec 2005 | JPY | 2,000 | 2,005 | 1,936 | 1,964 | 1,964 | -46 (-2.29%) | 2,410,400 |
5 Dec 2005 | JPY | 2,000 | 2,030 | 1,987 | 2,010 | 2,010 | +18 (+0.90%) | 3,235,500 |
2 Dec 2005 | JPY | 2,000 | 2,005 | 1,983 | 1,992 | 1,992 | +39 (+2.00%) | 2,459,700 |
1 Dec 2005 | JPY | 1,931 | 1,959 | 1,923 | 1,953 | 1,953 | +23 (+1.19%) | 1,597,300 |
30 Nov 2005 | JPY | 1,940 | 1,940 | 1,923 | 1,930 | 1,930 | +7 (+0.36%) | 1,291,600 |
29 Nov 2005 | JPY | 1,917 | 1,940 | 1,903 | 1,923 | 1,923 | +7 (+0.37%) | 1,404,900 |
28 Nov 2005 | JPY | 1,900 | 1,948 | 1,878 | 1,916 | 1,916 | +41 (+2.19%) | 1,575,300 |
25 Nov 2005 | JPY | 1,872 | 1,880 | 1,861 | 1,875 | 1,875 | -14 (-0.74%) | 1,014,100 |
24 Nov 2005 | JPY | 1,886 | 1,900 | 1,873 | 1,889 | 1,889 | +48 (+2.61%) | 2,443,800 |
22 Nov 2005 | JPY | 1,888 | 1,893 | 1,834 | 1,841 | 1,841 | -28 (-1.50%) | 3,120,900 |
21 Nov 2005 | JPY | 1,850 | 1,878 | 1,844 | 1,869 | 1,869 | +79 (+4.41%) | 5,631,100 |
18 Nov 2005 | JPY | 1,789 | 1,814 | 1,757 | 1,790 | 1,790 | +85 (+4.99%) | 3,241,600 |
17 Nov 2005 | JPY | 1,663 | 1,717 | 1,652 | 1,705 | 1,705 | +42 (+2.53%) | 1,622,100 |
16 Nov 2005 | JPY | 1,627 | 1,671 | 1,617 | 1,663 | 1,663 | +23 (+1.40%) | 1,224,100 |
15 Nov 2005 | JPY | 1,643 | 1,659 | 1,633 | 1,640 | 1,640 | -16 (-0.97%) | 1,253,100 |
14 Nov 2005 | JPY | 1,678 | 1,695 | 1,654 | 1,656 | 1,656 | +2 (+0.12%) | 1,014,500 |
11 Nov 2005 | JPY | 1,700 | 1,700 | 1,645 | 1,654 | 1,654 | -41 (-2.42%) | 2,471,600 |
10 Nov 2005 | JPY | 1,661 | 1,703 | 1,650 | 1,695 | 1,695 | +55 (+3.35%) | 2,019,600 |
9 Nov 2005 | JPY | 1,640 | 1,649 | 1,627 | 1,640 | 1,640 | -17 (-1.03%) | 1,309,700 |
8 Nov 2005 | JPY | 1,640 | 1,668 | 1,636 | 1,657 | 1,657 | +4 (+0.24%) | 1,170,000 |
7 Nov 2005 | JPY | 1,672 | 1,672 | 1,632 | 1,653 | 1,653 | -19 (-1.14%) | 1,615,600 |
4 Nov 2005 | JPY | 1,640 | 1,694 | 1,631 | 1,672 | 1,672 | +57 (+3.53%) | 2,853,700 |
2 Nov 2005 | JPY | 1,601 | 1,624 | 1,600 | 1,615 | 1,615 | -7 (-0.43%) | 2,981,000 |
1 Nov 2005 | JPY | 1,645 | 1,653 | 1,615 | 1,622 | 1,622 | -83 (-4.87%) | 2,684,100 |
31 Oct 2005 | JPY | 1,707 | 1,726 | 1,700 | 1,705 | 1,705 | -2 (-0.12%) | 1,461,500 |
28 Oct 2005 | JPY | 1,720 | 1,735 | 1,707 | 1,707 | 1,707 | -20 (-1.16%) | 1,477,300 |