Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | JPY | 4,000 | 4,060 | 3,960 | 4,020 | 4,020 | +40 (+1.01%) | 1,999,500 |
19 Dec 2005 | JPY | 4,000 | 4,000 | 3,940 | 3,980 | 3,980 | 0.0 (0.0%) | 1,512,500 |
16 Dec 2005 | JPY | 4,020 | 4,060 | 3,980 | 3,980 | 3,980 | -60 (-1.49%) | 2,534,500 |
15 Dec 2005 | JPY | 4,060 | 4,120 | 4,000 | 4,040 | 4,040 | -20 (-0.49%) | 1,862,000 |
14 Dec 2005 | JPY | 4,220 | 4,220 | 4,040 | 4,060 | 4,060 | -140 (-3.33%) | 2,648,500 |
13 Dec 2005 | JPY | 4,200 | 4,240 | 4,160 | 4,200 | 4,200 | +40 (+0.96%) | 2,616,000 |
12 Dec 2005 | JPY | 4,100 | 4,180 | 4,080 | 4,160 | 4,160 | +120 (+2.97%) | 2,445,000 |
9 Dec 2005 | JPY | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
8 Dec 2005 | JPY | 4,180 | 4,220 | 4,020 | 4,040 | 4,040 | -140 (-3.35%) | 2,683,500 |
7 Dec 2005 | JPY | 4,180 | 4,240 | 4,160 | 4,180 | 4,180 | +60 (+1.46%) | 2,403,500 |
6 Dec 2005 | JPY | 4,160 | 4,200 | 4,120 | 4,120 | 4,120 | -80 (-1.90%) | 1,738,000 |
5 Dec 2005 | JPY | 4,200 | 4,220 | 4,120 | 4,200 | 4,200 | -20 (-0.47%) | 1,913,000 |
2 Dec 2005 | JPY | 4,120 | 4,220 | 4,060 | 4,220 | 4,220 | +140 (+3.43%) | 3,032,500 |
1 Dec 2005 | JPY | 4,000 | 4,080 | 3,980 | 4,080 | 4,080 | +120 (+3.03%) | 1,743,500 |
30 Nov 2005 | JPY | 4,040 | 4,060 | 3,960 | 3,960 | 3,960 | -40 (-1%) | 1,627,500 |
29 Nov 2005 | JPY | 4,060 | 4,100 | 4,000 | 4,000 | 4,000 | -60 (-1.48%) | 1,481,000 |
28 Nov 2005 | JPY | 4,040 | 4,100 | 4,000 | 4,060 | 4,060 | -20 (-0.49%) | 2,299,000 |
25 Nov 2005 | JPY | 4,000 | 4,120 | 3,980 | 4,080 | 4,080 | +120 (+3.03%) | 2,571,000 |
24 Nov 2005 | JPY | 4,100 | 4,140 | 3,960 | 3,960 | 3,960 | -60 (-1.49%) | 3,720,000 |
23 Nov 2005 | JPY | 4,020 | 4,020 | 4,020 | 4,020 | 4,020 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 4,160 | 4,200 | 3,900 | 4,020 | 4,020 | -180 (-4.29%) | 6,317,000 |
21 Nov 2005 | JPY | 4,380 | 4,380 | 4,160 | 4,200 | 4,200 | -120 (-2.78%) | 2,349,500 |
18 Nov 2005 | JPY | 4,280 | 4,340 | 4,240 | 4,320 | 4,320 | +120 (+2.86%) | 2,120,000 |
17 Nov 2005 | JPY | 4,080 | 4,240 | 4,040 | 4,200 | 4,200 | +100 (+2.44%) | 2,543,500 |
16 Nov 2005 | JPY | 4,000 | 4,100 | 3,920 | 4,100 | 4,100 | +60 (+1.49%) | 2,367,500 |
15 Nov 2005 | JPY | 4,040 | 4,120 | 4,020 | 4,040 | 4,040 | -20 (-0.49%) | 2,040,500 |
14 Nov 2005 | JPY | 4,140 | 4,160 | 4,040 | 4,060 | 4,060 | -80 (-1.93%) | 2,660,000 |
11 Nov 2005 | JPY | 4,140 | 4,180 | 4,080 | 4,140 | 4,140 | +20 (+0.49%) | 4,374,000 |
10 Nov 2005 | JPY | 4,200 | 4,220 | 4,100 | 4,120 | 4,120 | -200 (-4.63%) | 3,502,000 |
9 Nov 2005 | JPY | 4,420 | 4,440 | 4,300 | 4,320 | 4,320 | -160 (-3.57%) | 2,428,500 |