Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | JPY | 4,530 | 5,100 | 4,420 | 5,100 | 5,100 | +600 (+13.33%) | 60,100 |
29 Dec 2005 | JPY | 4,110 | 4,520 | 4,110 | 4,500 | 4,500 | +400 (+9.76%) | 88,800 |
28 Dec 2005 | JPY | 4,040 | 4,100 | 4,040 | 4,100 | 4,100 | -10 (-0.24%) | 13,500 |
27 Dec 2005 | JPY | 4,050 | 4,110 | 4,000 | 4,110 | 4,110 | +40 (+0.98%) | 29,600 |
26 Dec 2005 | JPY | 4,000 | 4,090 | 3,990 | 4,070 | 4,070 | +70 (+1.75%) | 36,700 |
23 Dec 2005 | JPY | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 4,030 | 4,060 | 4,000 | 4,000 | 4,000 | -10 (-0.25%) | 29,600 |
21 Dec 2005 | JPY | 3,950 | 4,040 | 3,880 | 4,010 | 4,010 | +110 (+2.82%) | 51,700 |
20 Dec 2005 | JPY | 3,900 | 3,930 | 3,820 | 3,900 | 3,900 | -30 (-0.76%) | 18,500 |
19 Dec 2005 | JPY | 3,910 | 3,930 | 3,770 | 3,930 | 3,930 | +10 (+0.26%) | 13,400 |
16 Dec 2005 | JPY | 3,900 | 3,950 | 3,840 | 3,920 | 3,920 | -60 (-1.51%) | 23,800 |
15 Dec 2005 | JPY | 3,890 | 3,990 | 3,860 | 3,980 | 3,980 | -110 (-2.69%) | 29,500 |
14 Dec 2005 | JPY | 3,890 | 4,110 | 3,890 | 4,090 | 4,090 | +250 (+6.51%) | 82,500 |
13 Dec 2005 | JPY | 3,900 | 3,910 | 3,800 | 3,840 | 3,840 | -40 (-1.03%) | 25,000 |
12 Dec 2005 | JPY | 3,810 | 3,920 | 3,800 | 3,880 | 3,880 | +120 (+3.19%) | 39,200 |
9 Dec 2005 | JPY | 3,730 | 3,800 | 3,700 | 3,760 | 3,760 | +30 (+0.80%) | 12,300 |
8 Dec 2005 | JPY | 3,690 | 3,780 | 3,690 | 3,730 | 3,730 | -20 (-0.53%) | 15,100 |
7 Dec 2005 | JPY | 3,850 | 3,850 | 3,710 | 3,750 | 3,750 | -110 (-2.85%) | 19,400 |
6 Dec 2005 | JPY | 3,940 | 3,960 | 3,790 | 3,860 | 3,860 | -20 (-0.52%) | 31,800 |
5 Dec 2005 | JPY | 3,700 | 3,900 | 3,700 | 3,880 | 3,880 | +200 (+5.43%) | 43,500 |
2 Dec 2005 | JPY | 3,710 | 3,740 | 3,670 | 3,680 | 3,680 | -50 (-1.34%) | 15,900 |
1 Dec 2005 | JPY | 3,650 | 3,750 | 3,650 | 3,730 | 3,730 | +70 (+1.91%) | 12,800 |
30 Nov 2005 | JPY | 3,590 | 3,770 | 3,590 | 3,660 | 3,660 | +90 (+2.52%) | 32,700 |
29 Nov 2005 | JPY | 3,600 | 3,640 | 3,570 | 3,570 | 3,570 | 0.0 (0.0%) | 22,200 |
28 Nov 2005 | JPY | 3,650 | 3,680 | 3,570 | 3,570 | 3,570 | -160 (-4.29%) | 29,400 |
25 Nov 2005 | JPY | 3,680 | 3,780 | 3,610 | 3,730 | 3,730 | -50 (-1.32%) | 23,400 |
24 Nov 2005 | JPY | 3,710 | 3,790 | 3,690 | 3,780 | 3,780 | +120 (+3.28%) | 63,000 |
23 Nov 2005 | JPY | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 3,800 | 3,800 | 3,620 | 3,660 | 3,660 | -130 (-3.43%) | 90,100 |
21 Nov 2005 | JPY | 4,100 | 4,130 | 3,760 | 3,790 | 3,790 | -560 (-12.87%) | 178,200 |