Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | JPY | 5,610 | 5,610 | 5,440 | 5,510 | 5,510 | -40 (-0.72%) | 124,000 |
29 Dec 2005 | JPY | 5,540 | 5,640 | 5,520 | 5,550 | 5,550 | -30 (-0.54%) | 197,200 |
28 Dec 2005 | JPY | 5,440 | 5,600 | 5,440 | 5,580 | 5,580 | +80 (+1.45%) | 170,500 |
27 Dec 2005 | JPY | 5,550 | 5,640 | 5,480 | 5,500 | 5,500 | -150 (-2.65%) | 177,900 |
26 Dec 2005 | JPY | 5,690 | 5,710 | 5,650 | 5,650 | 5,650 | -50 (-0.88%) | 113,900 |
23 Dec 2005 | JPY | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 5,670 | 5,720 | 5,600 | 5,700 | 5,700 | +10 (+0.18%) | 304,400 |
21 Dec 2005 | JPY | 5,580 | 5,750 | 5,540 | 5,690 | 5,690 | +70 (+1.25%) | 364,400 |
20 Dec 2005 | JPY | 5,400 | 5,630 | 5,400 | 5,620 | 5,620 | +220 (+4.07%) | 597,500 |
19 Dec 2005 | JPY | 5,390 | 5,430 | 5,280 | 5,400 | 5,400 | 0.0 (0.0%) | 268,300 |
16 Dec 2005 | JPY | 5,290 | 5,450 | 5,260 | 5,400 | 5,400 | +60 (+1.12%) | 391,800 |
15 Dec 2005 | JPY | 5,480 | 5,480 | 5,340 | 5,340 | 5,340 | -40 (-0.74%) | 228,800 |
14 Dec 2005 | JPY | 5,500 | 5,500 | 5,350 | 5,380 | 5,380 | -120 (-2.18%) | 312,400 |
13 Dec 2005 | JPY | 5,580 | 5,590 | 5,420 | 5,500 | 5,500 | -70 (-1.26%) | 355,700 |
12 Dec 2005 | JPY | 5,450 | 5,670 | 5,430 | 5,570 | 5,570 | +190 (+3.53%) | 627,800 |
9 Dec 2005 | JPY | 5,270 | 5,420 | 5,240 | 5,380 | 5,380 | +140 (+2.67%) | 499,600 |
8 Dec 2005 | JPY | 5,480 | 5,490 | 5,180 | 5,240 | 5,240 | -240 (-4.38%) | 473,300 |
7 Dec 2005 | JPY | 5,410 | 5,610 | 5,410 | 5,480 | 5,480 | +80 (+1.48%) | 1,044,600 |
6 Dec 2005 | JPY | 5,230 | 5,430 | 5,220 | 5,400 | 5,400 | +210 (+4.05%) | 790,700 |
5 Dec 2005 | JPY | 5,250 | 5,260 | 5,170 | 5,190 | 5,190 | -50 (-0.95%) | 318,200 |
2 Dec 2005 | JPY | 5,250 | 5,260 | 5,160 | 5,240 | 5,240 | +30 (+0.58%) | 400,900 |
1 Dec 2005 | JPY | 5,150 | 5,220 | 5,130 | 5,210 | 5,210 | +50 (+0.97%) | 289,700 |
30 Nov 2005 | JPY | 5,250 | 5,250 | 5,100 | 5,160 | 5,160 | +10 (+0.19%) | 273,900 |
29 Nov 2005 | JPY | 5,160 | 5,280 | 5,130 | 5,150 | 5,150 | -50 (-0.96%) | 278,200 |
28 Nov 2005 | JPY | 5,280 | 5,350 | 5,130 | 5,200 | 5,200 | -50 (-0.95%) | 543,300 |
25 Nov 2005 | JPY | 5,070 | 5,280 | 4,960 | 5,250 | 5,250 | +190 (+3.75%) | 600,700 |
24 Nov 2005 | JPY | 5,120 | 5,200 | 5,040 | 5,060 | 5,060 | -50 (-0.98%) | 464,800 |
23 Nov 2005 | JPY | 5,110 | 5,110 | 5,110 | 5,110 | 5,110 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 5,090 | 5,120 | 5,030 | 5,110 | 5,110 | 0.0 (0.0%) | 379,100 |
21 Nov 2005 | JPY | 5,240 | 5,250 | 5,050 | 5,110 | 5,110 | -30 (-0.58%) | 670,700 |