Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | JPY | 7,060 | 7,250 | 7,020 | 7,230 | 7,230 | +100 (+1.40%) | 1,299,900 |
19 Dec 2005 | JPY | 7,140 | 7,160 | 6,980 | 7,130 | 7,130 | +40 (+0.56%) | 1,207,000 |
16 Dec 2005 | JPY | 7,180 | 7,210 | 7,020 | 7,090 | 7,090 | +10 (+0.14%) | 1,461,400 |
15 Dec 2005 | JPY | 7,110 | 7,120 | 6,950 | 7,080 | 7,080 | -60 (-0.84%) | 1,463,600 |
14 Dec 2005 | JPY | 7,290 | 7,430 | 7,140 | 7,140 | 7,140 | -190 (-2.59%) | 1,565,500 |
13 Dec 2005 | JPY | 7,290 | 7,330 | 7,220 | 7,330 | 7,330 | -60 (-0.81%) | 1,091,900 |
12 Dec 2005 | JPY | 7,450 | 7,500 | 7,340 | 7,390 | 7,390 | +150 (+2.07%) | 1,590,400 |
9 Dec 2005 | JPY | 7,060 | 7,320 | 7,060 | 7,240 | 7,240 | +90 (+1.26%) | 4,350,500 |
8 Dec 2005 | JPY | 7,240 | 7,310 | 7,110 | 7,150 | 7,150 | -90 (-1.24%) | 2,259,400 |
7 Dec 2005 | JPY | 7,510 | 7,510 | 7,160 | 7,240 | 7,240 | -260 (-3.47%) | 2,668,400 |
6 Dec 2005 | JPY | 7,530 | 7,570 | 7,430 | 7,500 | 7,500 | -200 (-2.60%) | 1,685,100 |
5 Dec 2005 | JPY | 7,550 | 7,790 | 7,550 | 7,700 | 7,700 | +150 (+1.99%) | 3,223,100 |
2 Dec 2005 | JPY | 7,500 | 7,660 | 7,460 | 7,550 | 7,550 | +250 (+3.42%) | 3,050,200 |
1 Dec 2005 | JPY | 7,300 | 7,440 | 7,180 | 7,300 | 7,300 | +30 (+0.41%) | 2,823,600 |
30 Nov 2005 | JPY | 7,400 | 7,400 | 7,270 | 7,270 | 7,270 | -90 (-1.22%) | 1,432,200 |
29 Nov 2005 | JPY | 7,350 | 7,460 | 7,300 | 7,360 | 7,360 | -120 (-1.60%) | 2,502,600 |
28 Nov 2005 | JPY | 7,370 | 7,640 | 7,360 | 7,480 | 7,480 | +240 (+3.31%) | 4,686,200 |
25 Nov 2005 | JPY | 7,110 | 7,260 | 7,060 | 7,240 | 7,240 | -70 (-0.96%) | 2,786,200 |
24 Nov 2005 | JPY | 7,200 | 7,500 | 7,200 | 7,310 | 7,310 | +420 (+6.10%) | 14,894,600 |
22 Nov 2005 | JPY | 6,820 | 7,000 | 6,810 | 6,890 | 6,890 | +160 (+2.38%) | 4,322,300 |
21 Nov 2005 | JPY | 6,780 | 6,830 | 6,700 | 6,730 | 6,730 | +20 (+0.30%) | 1,892,000 |
18 Nov 2005 | JPY | 6,680 | 6,820 | 6,680 | 6,710 | 6,710 | +110 (+1.67%) | 3,025,800 |
17 Nov 2005 | JPY | 6,500 | 6,650 | 6,390 | 6,600 | 6,600 | +130 (+2.01%) | 2,270,800 |
16 Nov 2005 | JPY | 6,430 | 6,530 | 6,410 | 6,470 | 6,470 | +50 (+0.78%) | 2,094,500 |
15 Nov 2005 | JPY | 6,340 | 6,460 | 6,310 | 6,420 | 6,420 | +90 (+1.42%) | 2,066,000 |
14 Nov 2005 | JPY | 6,360 | 6,380 | 6,310 | 6,330 | 6,330 | +40 (+0.64%) | 1,501,300 |
11 Nov 2005 | JPY | 6,330 | 6,400 | 6,290 | 6,290 | 6,290 | +20 (+0.32%) | 3,167,800 |
10 Nov 2005 | JPY | 6,270 | 6,320 | 6,240 | 6,270 | 6,270 | +130 (+2.12%) | 3,305,900 |
9 Nov 2005 | JPY | 6,070 | 6,240 | 6,030 | 6,140 | 6,140 | +180 (+3.02%) | 2,915,300 |
8 Nov 2005 | JPY | 6,030 | 6,070 | 5,950 | 5,960 | 5,960 | -70 (-1.16%) | 870,700 |