Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | JPY | 5,390 | 5,600 | 5,390 | 5,560 | 5,560 | +180 (+3.35%) | 1,596,100 |
19 Dec 2005 | JPY | 5,260 | 5,380 | 5,200 | 5,380 | 5,380 | +100 (+1.89%) | 861,900 |
16 Dec 2005 | JPY | 5,370 | 5,370 | 5,250 | 5,280 | 5,280 | 0.0 (0.0%) | 1,363,300 |
15 Dec 2005 | JPY | 5,260 | 5,360 | 5,200 | 5,280 | 5,280 | +20 (+0.38%) | 1,401,300 |
14 Dec 2005 | JPY | 5,400 | 5,480 | 5,230 | 5,260 | 5,260 | -120 (-2.23%) | 1,505,500 |
13 Dec 2005 | JPY | 5,280 | 5,400 | 5,270 | 5,380 | 5,380 | +30 (+0.56%) | 1,061,400 |
12 Dec 2005 | JPY | 5,290 | 5,420 | 5,260 | 5,350 | 5,350 | +150 (+2.88%) | 1,149,700 |
9 Dec 2005 | JPY | 5,110 | 5,310 | 5,110 | 5,200 | 5,200 | +30 (+0.58%) | 3,937,000 |
8 Dec 2005 | JPY | 5,350 | 5,350 | 5,160 | 5,170 | 5,170 | -170 (-3.18%) | 929,400 |
7 Dec 2005 | JPY | 5,210 | 5,370 | 5,190 | 5,340 | 5,340 | +140 (+2.69%) | 1,125,800 |
6 Dec 2005 | JPY | 5,220 | 5,260 | 5,200 | 5,200 | 5,200 | -80 (-1.52%) | 747,700 |
5 Dec 2005 | JPY | 5,260 | 5,310 | 5,210 | 5,280 | 5,280 | -90 (-1.68%) | 1,143,000 |
2 Dec 2005 | JPY | 5,290 | 5,370 | 5,220 | 5,370 | 5,370 | +180 (+3.47%) | 879,000 |
1 Dec 2005 | JPY | 5,170 | 5,210 | 5,110 | 5,190 | 5,190 | +40 (+0.78%) | 918,600 |
30 Nov 2005 | JPY | 5,290 | 5,290 | 5,150 | 5,150 | 5,150 | -140 (-2.65%) | 881,600 |
29 Nov 2005 | JPY | 5,310 | 5,320 | 5,230 | 5,290 | 5,290 | -20 (-0.38%) | 432,500 |
28 Nov 2005 | JPY | 5,260 | 5,310 | 5,160 | 5,310 | 5,310 | +110 (+2.12%) | 844,100 |
25 Nov 2005 | JPY | 5,190 | 5,240 | 5,150 | 5,200 | 5,200 | +40 (+0.78%) | 838,900 |
24 Nov 2005 | JPY | 5,400 | 5,400 | 5,120 | 5,160 | 5,160 | -220 (-4.09%) | 1,508,600 |
22 Nov 2005 | JPY | 5,540 | 5,540 | 5,360 | 5,380 | 5,380 | -130 (-2.36%) | 1,140,200 |
21 Nov 2005 | JPY | 5,630 | 5,700 | 5,470 | 5,510 | 5,510 | -220 (-3.84%) | 1,717,200 |
18 Nov 2005 | JPY | 5,580 | 5,750 | 5,470 | 5,730 | 5,730 | +270 (+4.95%) | 1,536,600 |
17 Nov 2005 | JPY | 5,290 | 5,510 | 5,150 | 5,460 | 5,460 | +250 (+4.80%) | 1,259,500 |
16 Nov 2005 | JPY | 5,070 | 5,220 | 5,030 | 5,210 | 5,210 | -30 (-0.57%) | 1,347,100 |
15 Nov 2005 | JPY | 5,250 | 5,330 | 5,150 | 5,240 | 5,240 | -110 (-2.06%) | 1,187,600 |
14 Nov 2005 | JPY | 5,580 | 5,590 | 5,270 | 5,350 | 5,350 | -240 (-4.29%) | 762,300 |
11 Nov 2005 | JPY | 5,590 | 5,700 | 5,540 | 5,590 | 5,590 | +100 (+1.82%) | 1,333,800 |
10 Nov 2005 | JPY | 5,420 | 5,510 | 5,320 | 5,490 | 5,490 | +130 (+2.43%) | 1,116,400 |
9 Nov 2005 | JPY | 5,340 | 5,420 | 5,310 | 5,360 | 5,360 | -10 (-0.19%) | 454,900 |
8 Nov 2005 | JPY | 5,430 | 5,530 | 5,350 | 5,370 | 5,370 | -60 (-1.10%) | 678,300 |