Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2005 | JPY | 2,510 | 2,520 | 2,480 | 2,480 | 2,480 | -30 (-1.20%) | 4,746,400 |
16 Dec 2005 | JPY | 2,490 | 2,540 | 2,450 | 2,510 | 2,510 | +30 (+1.21%) | 9,309,500 |
15 Dec 2005 | JPY | 2,520 | 2,540 | 2,480 | 2,480 | 2,480 | -80 (-3.13%) | 9,513,300 |
14 Dec 2005 | JPY | 2,630 | 2,640 | 2,550 | 2,560 | 2,560 | -50 (-1.92%) | 9,849,400 |
13 Dec 2005 | JPY | 2,650 | 2,670 | 2,610 | 2,610 | 2,610 | +10 (+0.38%) | 9,907,900 |
12 Dec 2005 | JPY | 2,630 | 2,650 | 2,580 | 2,600 | 2,600 | +20 (+0.78%) | 12,318,300 |
9 Dec 2005 | JPY | 2,600 | 2,630 | 2,480 | 2,580 | 2,580 | -140 (-5.15%) | 39,351,400 |
8 Dec 2005 | JPY | 2,820 | 2,830 | 2,700 | 2,720 | 2,720 | -120 (-4.23%) | 9,346,700 |
7 Dec 2005 | JPY | 2,900 | 2,900 | 2,840 | 2,840 | 2,840 | -30 (-1.05%) | 7,921,900 |
6 Dec 2005 | JPY | 2,940 | 2,960 | 2,820 | 2,870 | 2,870 | -40 (-1.37%) | 21,919,500 |
5 Dec 2005 | JPY | 2,660 | 2,920 | 2,660 | 2,910 | 2,910 | +290 (+11.07%) | 39,211,600 |
2 Dec 2005 | JPY | 2,600 | 2,640 | 2,580 | 2,620 | 2,620 | +50 (+1.95%) | 11,508,200 |
1 Dec 2005 | JPY | 2,540 | 2,570 | 2,530 | 2,570 | 2,570 | +40 (+1.58%) | 6,081,500 |
30 Nov 2005 | JPY | 2,540 | 2,570 | 2,510 | 2,530 | 2,530 | +10 (+0.40%) | 5,837,000 |
29 Nov 2005 | JPY | 2,570 | 2,570 | 2,520 | 2,520 | 2,520 | -40 (-1.56%) | 3,945,300 |
28 Nov 2005 | JPY | 2,600 | 2,600 | 2,550 | 2,560 | 2,560 | +10 (+0.39%) | 6,348,900 |
25 Nov 2005 | JPY | 2,450 | 2,560 | 2,380 | 2,550 | 2,550 | +90 (+3.66%) | 11,981,500 |
24 Nov 2005 | JPY | 2,550 | 2,570 | 2,450 | 2,460 | 2,460 | -110 (-4.28%) | 7,787,500 |
22 Nov 2005 | JPY | 2,610 | 2,620 | 2,520 | 2,570 | 2,570 | -40 (-1.53%) | 6,391,900 |
21 Nov 2005 | JPY | 2,680 | 2,680 | 2,550 | 2,610 | 2,610 | -30 (-1.14%) | 10,948,900 |
18 Nov 2005 | JPY | 2,700 | 2,700 | 2,600 | 2,640 | 2,640 | +40 (+1.54%) | 10,398,600 |
17 Nov 2005 | JPY | 2,650 | 2,720 | 2,580 | 2,600 | 2,600 | +30 (+1.17%) | 22,212,900 |
16 Nov 2005 | JPY | 2,350 | 2,610 | 2,350 | 2,570 | 2,570 | +230 (+9.83%) | 39,994,000 |
15 Nov 2005 | JPY | 2,550 | 2,560 | 2,300 | 2,340 | 2,340 | -280 (-10.69%) | 42,636,000 |
14 Nov 2005 | JPY | 2,640 | 2,710 | 2,600 | 2,620 | 2,620 | -370 (-12.37%) | 42,882,700 |
11 Nov 2005 | JPY | 3,050 | 3,070 | 2,940 | 2,990 | 2,990 | -80 (-2.61%) | 20,519,200 |
10 Nov 2005 | JPY | 3,110 | 3,130 | 3,020 | 3,070 | 3,070 | -90 (-2.85%) | 20,107,600 |
9 Nov 2005 | JPY | 3,150 | 3,320 | 3,120 | 3,160 | 3,160 | -190 (-5.67%) | 19,910,600 |
8 Nov 2005 | JPY | 3,470 | 3,630 | 3,340 | 3,350 | 3,350 | -20 (-0.59%) | 42,705,700 |
7 Nov 2005 | JPY | 3,050 | 3,370 | 3,040 | 3,370 | 3,370 | +370 (+12.33%) | 39,356,400 |