Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2006 | JPY | 1,909.0909 | 1,931.8182 | 1,872.7273 | 1,895.4546 | 1,895.4546 | -36.364 (-1.88%) | 140,800 |
4 Jan 2006 | JPY | 1,736.3637 | 1,950 | 1,736.3637 | 1,931.8182 | 1,931.8182 | +348.347 (+22.00%) | 112,860 |
3 Jan 2006 | JPY | 1,583.4711 | 1,583.4711 | 1,583.4711 | 1,583.4711 | 1,583.4711 | 0.0 (0.0%) | 0 |
2 Jan 2006 | JPY | 1,583.4711 | 1,583.4711 | 1,583.4711 | 1,583.4711 | 1,583.4711 | -158.347 (-9.09%) | 0 |
30 Dec 2005 | JPY | 1,752.7273 | 1,752.7273 | 1,724.5454 | 1,741.8182 | 1,741.8182 | -13.636 (-0.78%) | 38,170 |
29 Dec 2005 | JPY | 1,725.4546 | 1,770 | 1,709.0909 | 1,755.4546 | 1,755.4546 | +50 (+2.93%) | 92,180 |
28 Dec 2005 | JPY | 1,681.8182 | 1,705.4546 | 1,660 | 1,705.4546 | 1,705.4546 | +11.818 (+0.70%) | 53,020 |
27 Dec 2005 | JPY | 1,709.0909 | 1,715.4546 | 1,682.7273 | 1,693.6364 | 1,693.6364 | +135.785 (+8.72%) | 46,860 |
26 Dec 2005 | JPY | 1,553.719 | 1,570.2479 | 1,519.0083 | 1,557.8512 | 1,557.8512 | -20.661 (-1.31%) | 104,610 |
23 Dec 2005 | JPY | 1,578.5125 | 1,578.5125 | 1,578.5125 | 1,578.5125 | 1,578.5125 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 1,512.3967 | 1,599.1736 | 1,512.3967 | 1,578.5125 | 1,578.5125 | -57.851 (-3.54%) | 235,290 |
21 Dec 2005 | JPY | 1,625.4546 | 1,657.2727 | 1,620.9091 | 1,636.3637 | 1,636.3637 | +38.182 (+2.39%) | 71,720 |
20 Dec 2005 | JPY | 1,551.8182 | 1,600 | 1,539.0909 | 1,598.1818 | 1,598.1818 | +34.545 (+2.21%) | 112,420 |
19 Dec 2005 | JPY | 1,569.0909 | 1,571.8182 | 1,533.6364 | 1,563.6364 | 1,563.6364 | -4.545 (-0.29%) | 82,060 |
16 Dec 2005 | JPY | 1,571.8182 | 1,577.2727 | 1,537.2727 | 1,568.1818 | 1,568.1818 | -3.636 (-0.23%) | 122,650 |
15 Dec 2005 | JPY | 1,586.3637 | 1,603.6364 | 1,569.0909 | 1,571.8182 | 1,571.8182 | -28.182 (-1.76%) | 58,630 |
14 Dec 2005 | JPY | 1,600 | 1,616.3637 | 1,597.2727 | 1,600 | 1,600 | -17.273 (-1.07%) | 58,410 |
13 Dec 2005 | JPY | 1,630 | 1,630 | 1,580 | 1,617.2727 | 1,617.2727 | -31.818 (-1.93%) | 143,220 |
12 Dec 2005 | JPY | 1,647.2727 | 1,679.0909 | 1,637.2727 | 1,649.0909 | 1,649.0909 | +167.273 (+11.29%) | 65,450 |
9 Dec 2005 | JPY | 1,471.9009 | 1,506.6116 | 1,458.6777 | 1,481.8182 | 1,481.8182 | -190 (-11.36%) | 112,310 |
8 Dec 2005 | JPY | 1,654.5454 | 1,681.8182 | 1,647.2727 | 1,671.8182 | 1,671.8182 | -10 (-0.59%) | 88,440 |
7 Dec 2005 | JPY | 1,670.9091 | 1,703.6364 | 1,645.4546 | 1,681.8182 | 1,681.8182 | +38.182 (+2.32%) | 186,010 |
6 Dec 2005 | JPY | 1,605.4546 | 1,763.6364 | 1,605.4546 | 1,643.6364 | 1,643.6364 | +30 (+1.86%) | 184,800 |
5 Dec 2005 | JPY | 1,540.9091 | 1,653.6364 | 1,540.9091 | 1,613.6364 | 1,613.6364 | +61.818 (+3.98%) | 86,460 |
2 Dec 2005 | JPY | 1,522.7273 | 1,586.3637 | 1,509.0909 | 1,551.8182 | 1,551.8182 | +33.636 (+2.22%) | 117,370 |
1 Dec 2005 | JPY | 1,492.7273 | 1,522.7273 | 1,481.8182 | 1,518.1818 | 1,518.1818 | +25.454 (+1.71%) | 71,170 |
30 Nov 2005 | JPY | 1,497.2727 | 1,502.7273 | 1,470 | 1,492.7273 | 1,492.7273 | +13.636 (+0.92%) | 116,270 |
29 Nov 2005 | JPY | 1,447.2727 | 1,492.7273 | 1,447.2727 | 1,479.0909 | 1,479.0909 | +12.727 (+0.87%) | 43,450 |
28 Nov 2005 | JPY | 1,465.4546 | 1,476.3637 | 1,452.7273 | 1,466.3637 | 1,466.3637 | +1.818 (+0.12%) | 25,080 |
25 Nov 2005 | JPY | 1,481.8182 | 1,487.2727 | 1,443.6364 | 1,464.5454 | 1,464.5454 | -17.273 (-1.17%) | 71,280 |