Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | JPY | 2,200 | 2,235 | 2,130 | 2,170 | 2,170 | +50 (+2.36%) | 171,000 |
29 Dec 2005 | JPY | 1,998 | 2,140 | 1,985 | 2,120 | 2,120 | +125 (+6.27%) | 221,600 |
28 Dec 2005 | JPY | 2,005 | 2,005 | 1,980 | 1,995 | 1,995 | +2 (+0.10%) | 79,000 |
27 Dec 2005 | JPY | 2,000 | 2,015 | 1,993 | 1,993 | 1,993 | -27 (-1.34%) | 89,700 |
26 Dec 2005 | JPY | 2,005 | 2,030 | 2,000 | 2,020 | 2,020 | 0.0 (0.0%) | 90,800 |
23 Dec 2005 | JPY | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 2,000 | 2,025 | 1,999 | 2,020 | 2,020 | -10 (-0.49%) | 116,100 |
21 Dec 2005 | JPY | 2,010 | 2,045 | 2,010 | 2,030 | 2,030 | -5 (-0.25%) | 127,400 |
20 Dec 2005 | JPY | 2,045 | 2,045 | 2,010 | 2,035 | 2,035 | +5 (+0.25%) | 127,500 |
19 Dec 2005 | JPY | 2,005 | 2,035 | 2,000 | 2,030 | 2,030 | -15 (-0.73%) | 82,700 |
16 Dec 2005 | JPY | 1,981 | 2,050 | 1,979 | 2,045 | 2,045 | +59 (+2.97%) | 142,900 |
15 Dec 2005 | JPY | 1,979 | 1,998 | 1,925 | 1,986 | 1,986 | -19 (-0.95%) | 127,900 |
14 Dec 2005 | JPY | 2,020 | 2,130 | 2,000 | 2,005 | 2,005 | -15 (-0.74%) | 223,300 |
13 Dec 2005 | JPY | 2,005 | 2,025 | 1,991 | 2,020 | 2,020 | +10 (+0.50%) | 146,900 |
12 Dec 2005 | JPY | 2,000 | 2,020 | 1,980 | 2,010 | 2,010 | +38 (+1.93%) | 326,200 |
9 Dec 2005 | JPY | 1,878 | 1,987 | 1,862 | 1,972 | 1,972 | +97 (+5.17%) | 309,300 |
8 Dec 2005 | JPY | 1,900 | 1,920 | 1,825 | 1,875 | 1,875 | -107 (-5.40%) | 345,300 |
7 Dec 2005 | JPY | 1,998 | 2,020 | 1,925 | 1,982 | 1,982 | -48 (-2.36%) | 662,400 |
6 Dec 2005 | JPY | 2,100 | 2,145 | 2,000 | 2,030 | 2,030 | -30 (-1.46%) | 809,300 |
5 Dec 2005 | JPY | 1,862 | 2,100 | 1,862 | 2,060 | 2,060 | +200 (+10.75%) | 1,079,400 |
2 Dec 2005 | JPY | 1,725 | 1,880 | 1,700 | 1,860 | 1,860 | +195 (+11.71%) | 1,162,800 |
1 Dec 2005 | JPY | 1,589 | 1,665 | 1,577 | 1,665 | 1,665 | +122 (+7.91%) | 490,200 |
30 Nov 2005 | JPY | 1,599 | 1,599 | 1,543 | 1,543 | 1,543 | -39 (-2.47%) | 256,300 |
29 Nov 2005 | JPY | 1,575 | 1,625 | 1,570 | 1,582 | 1,582 | +16 (+1.02%) | 522,400 |
28 Nov 2005 | JPY | 1,536 | 1,572 | 1,529 | 1,566 | 1,566 | +100 (+6.82%) | 582,800 |
25 Nov 2005 | JPY | 1,479 | 1,489 | 1,452 | 1,466 | 1,466 | -33 (-2.20%) | 150,500 |
24 Nov 2005 | JPY | 1,465 | 1,520 | 1,456 | 1,499 | 1,499 | +31 (+2.11%) | 493,000 |
23 Nov 2005 | JPY | 1,468 | 1,468 | 1,468 | 1,468 | 1,468 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,430 | 1,470 | 1,430 | 1,468 | 1,468 | +36 (+2.51%) | 575,300 |
21 Nov 2005 | JPY | 1,400 | 1,475 | 1,380 | 1,432 | 1,432 | +109 (+8.24%) | 1,108,700 |