Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | JPY | 1,302.5 | 1,335 | 1,302.5 | 1,335 | 1,335 | +30 (+2.30%) | 37,800 |
28 Dec 2005 | JPY | 1,285 | 1,307.5 | 1,280 | 1,305 | 1,305 | +22.5 (+1.75%) | 36,600 |
27 Dec 2005 | JPY | 1,300 | 1,310 | 1,280 | 1,282.5 | 1,282.5 | -7.5 (-0.58%) | 38,800 |
26 Dec 2005 | JPY | 1,275 | 1,295 | 1,272.5 | 1,290 | 1,290 | +37.5 (+2.99%) | 35,200 |
23 Dec 2005 | JPY | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 1,230 | 1,255 | 1,220 | 1,252.5 | 1,252.5 | +25 (+2.04%) | 36,800 |
21 Dec 2005 | JPY | 1,192.5 | 1,232.5 | 1,190 | 1,227.5 | 1,227.5 | +17.5 (+1.45%) | 49,400 |
20 Dec 2005 | JPY | 1,232.5 | 1,237.5 | 1,197.5 | 1,210 | 1,210 | -27.5 (-2.22%) | 18,000 |
19 Dec 2005 | JPY | 1,175 | 1,242.5 | 1,172.5 | 1,237.5 | 1,237.5 | +37.5 (+3.13%) | 53,200 |
16 Dec 2005 | JPY | 1,200 | 1,200 | 1,170 | 1,200 | 1,200 | -42.5 (-3.42%) | 70,800 |
15 Dec 2005 | JPY | 1,275 | 1,275 | 1,180 | 1,242.5 | 1,242.5 | -37.5 (-2.93%) | 58,600 |
14 Dec 2005 | JPY | 1,247.5 | 1,280 | 1,240 | 1,280 | 1,280 | +42.5 (+3.43%) | 55,400 |
13 Dec 2005 | JPY | 1,207.5 | 1,237.5 | 1,205 | 1,237.5 | 1,237.5 | +32.5 (+2.70%) | 23,600 |
12 Dec 2005 | JPY | 1,170 | 1,207.5 | 1,167.5 | 1,205 | 1,205 | +45 (+3.88%) | 38,400 |
9 Dec 2005 | JPY | 1,137.5 | 1,170 | 1,135 | 1,160 | 1,160 | +10 (+0.87%) | 19,600 |
8 Dec 2005 | JPY | 1,167.5 | 1,175 | 1,135 | 1,150 | 1,150 | -12.5 (-1.08%) | 38,400 |
7 Dec 2005 | JPY | 1,170 | 1,175 | 1,157.5 | 1,162.5 | 1,162.5 | +5 (+0.43%) | 33,000 |
6 Dec 2005 | JPY | 1,145 | 1,175 | 1,140 | 1,157.5 | 1,157.5 | +20 (+1.76%) | 36,200 |
5 Dec 2005 | JPY | 1,125 | 1,140 | 1,125 | 1,137.5 | 1,137.5 | +12.5 (+1.11%) | 40,400 |
2 Dec 2005 | JPY | 1,125 | 1,130 | 1,117.5 | 1,125 | 1,125 | +2.5 (+0.22%) | 18,800 |
1 Dec 2005 | JPY | 1,125 | 1,137.5 | 1,107.5 | 1,122.5 | 1,122.5 | +22.5 (+2.05%) | 40,400 |
30 Nov 2005 | JPY | 1,090 | 1,100 | 1,075 | 1,100 | 1,100 | +15 (+1.38%) | 58,000 |
29 Nov 2005 | JPY | 1,102.5 | 1,102.5 | 1,080 | 1,085 | 1,085 | -25 (-2.25%) | 28,800 |
28 Nov 2005 | JPY | 1,120 | 1,120 | 1,110 | 1,110 | 1,110 | -10 (-0.89%) | 26,600 |
25 Nov 2005 | JPY | 1,105 | 1,150 | 1,075 | 1,120 | 1,120 | +17.5 (+1.59%) | 83,600 |
24 Nov 2005 | JPY | 1,095 | 1,115 | 1,092.5 | 1,102.5 | 1,102.5 | +7.5 (+0.68%) | 43,000 |
23 Nov 2005 | JPY | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 1,100 | 1,100 | 1,085 | 1,095 | 1,095 | +5 (+0.46%) | 26,000 |
21 Nov 2005 | JPY | 1,075 | 1,095 | 1,075 | 1,090 | 1,090 | +17.5 (+1.63%) | 30,400 |
18 Nov 2005 | JPY | 1,072.5 | 1,082.5 | 1,067.5 | 1,072.5 | 1,072.5 | +12.5 (+1.18%) | 22,400 |