Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | JPY | 3,875 | 4,185 | 3,865 | 4,005 | 4,005 | +155 (+4.03%) | 120,000 |
28 Dec 2005 | JPY | 3,745 | 3,870 | 3,740 | 3,850 | 3,850 | +125 (+3.36%) | 54,200 |
27 Dec 2005 | JPY | 3,750 | 3,800 | 3,700 | 3,725 | 3,725 | -10 (-0.27%) | 49,600 |
26 Dec 2005 | JPY | 3,735 | 3,840 | 3,710 | 3,735 | 3,735 | +150 (+4.18%) | 129,000 |
23 Dec 2005 | JPY | 3,585 | 3,585 | 3,585 | 3,585 | 3,585 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 3,450 | 3,625 | 3,435 | 3,585 | 3,585 | +155 (+4.52%) | 113,600 |
21 Dec 2005 | JPY | 3,455 | 3,470 | 3,395 | 3,430 | 3,430 | -15 (-0.44%) | 31,200 |
20 Dec 2005 | JPY | 3,425 | 3,455 | 3,420 | 3,445 | 3,445 | +40 (+1.17%) | 54,200 |
19 Dec 2005 | JPY | 3,425 | 3,435 | 3,375 | 3,405 | 3,405 | +80 (+2.41%) | 74,400 |
16 Dec 2005 | JPY | 3,340 | 3,350 | 3,285 | 3,325 | 3,325 | +5 (+0.15%) | 28,000 |
15 Dec 2005 | JPY | 3,330 | 3,350 | 3,315 | 3,320 | 3,320 | +40 (+1.22%) | 31,600 |
14 Dec 2005 | JPY | 3,300 | 3,375 | 3,280 | 3,280 | 3,280 | +15 (+0.46%) | 59,800 |
13 Dec 2005 | JPY | 3,280 | 3,300 | 3,255 | 3,265 | 3,265 | +15 (+0.46%) | 33,800 |
12 Dec 2005 | JPY | 3,265 | 3,300 | 3,225 | 3,250 | 3,250 | +20 (+0.62%) | 31,600 |
9 Dec 2005 | JPY | 3,170 | 3,320 | 3,110 | 3,230 | 3,230 | -30 (-0.92%) | 67,200 |
8 Dec 2005 | JPY | 3,310 | 3,325 | 3,250 | 3,260 | 3,260 | -60 (-1.81%) | 29,000 |
7 Dec 2005 | JPY | 3,315 | 3,335 | 3,310 | 3,320 | 3,320 | 0.0 (0.0%) | 26,200 |
6 Dec 2005 | JPY | 3,305 | 3,345 | 3,305 | 3,320 | 3,320 | -15 (-0.45%) | 27,400 |
5 Dec 2005 | JPY | 3,350 | 3,350 | 3,310 | 3,335 | 3,335 | +35 (+1.06%) | 30,600 |
2 Dec 2005 | JPY | 3,295 | 3,325 | 3,280 | 3,300 | 3,300 | -5 (-0.15%) | 34,600 |
1 Dec 2005 | JPY | 3,275 | 3,325 | 3,260 | 3,305 | 3,305 | +40 (+1.23%) | 18,200 |
30 Nov 2005 | JPY | 3,325 | 3,340 | 3,250 | 3,265 | 3,265 | -100 (-2.97%) | 52,800 |
29 Nov 2005 | JPY | 3,290 | 3,370 | 3,285 | 3,365 | 3,365 | +100 (+3.06%) | 40,200 |
28 Nov 2005 | JPY | 3,245 | 3,270 | 3,240 | 3,265 | 3,265 | +55 (+1.71%) | 26,200 |
25 Nov 2005 | JPY | 3,220 | 3,235 | 3,195 | 3,210 | 3,210 | -25 (-0.77%) | 24,000 |
24 Nov 2005 | JPY | 3,190 | 3,250 | 3,175 | 3,235 | 3,235 | +50 (+1.57%) | 36,800 |
23 Nov 2005 | JPY | 3,185 | 3,185 | 3,185 | 3,185 | 3,185 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 3,190 | 3,210 | 3,170 | 3,185 | 3,185 | 0.0 (0.0%) | 37,000 |
21 Nov 2005 | JPY | 3,195 | 3,215 | 3,175 | 3,185 | 3,185 | -15 (-0.47%) | 36,600 |
18 Nov 2005 | JPY | 3,230 | 3,240 | 3,190 | 3,200 | 3,200 | -20 (-0.62%) | 29,400 |