Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | JPY | 2,012 | 2,026 | 1,942 | 1,978 | 1,978 | -90 (-4.35%) | 2,526,000 |
7 Dec 2005 | JPY | 2,130 | 2,148 | 2,064 | 2,068 | 2,068 | -78 (-3.63%) | 1,436,500 |
6 Dec 2005 | JPY | 2,162 | 2,190 | 2,124 | 2,146 | 2,146 | -36 (-1.65%) | 1,249,500 |
5 Dec 2005 | JPY | 2,124 | 2,256 | 2,112 | 2,182 | 2,182 | +98 (+4.70%) | 2,170,000 |
2 Dec 2005 | JPY | 2,040 | 2,090 | 2,026 | 2,084 | 2,084 | +80 (+3.99%) | 1,946,000 |
1 Dec 2005 | JPY | 2,014 | 2,014 | 1,956 | 2,004 | 2,004 | -8 (-0.40%) | 1,047,500 |
30 Nov 2005 | JPY | 1,990 | 2,020 | 1,990 | 2,012 | 2,012 | +22 (+1.11%) | 1,506,500 |
29 Nov 2005 | JPY | 1,970 | 2,012 | 1,962 | 1,990 | 1,990 | 0.0 (0.0%) | 1,101,500 |
28 Nov 2005 | JPY | 1,988 | 2,000 | 1,968 | 1,990 | 1,990 | +42 (+2.16%) | 1,354,000 |
25 Nov 2005 | JPY | 1,882 | 1,972 | 1,866 | 1,948 | 1,948 | +52 (+2.74%) | 1,691,500 |
24 Nov 2005 | JPY | 1,978 | 1,990 | 1,878 | 1,896 | 1,896 | -76 (-3.85%) | 1,069,500 |
22 Nov 2005 | JPY | 1,970 | 1,992 | 1,940 | 1,972 | 1,972 | +2 (+0.10%) | 803,500 |
21 Nov 2005 | JPY | 2,030 | 2,030 | 1,960 | 1,970 | 1,970 | -52 (-2.57%) | 1,137,500 |
18 Nov 2005 | JPY | 2,018 | 2,030 | 2,000 | 2,022 | 2,022 | +54 (+2.74%) | 2,100,500 |
17 Nov 2005 | JPY | 1,880 | 1,972 | 1,880 | 1,968 | 1,968 | +96 (+5.13%) | 1,478,000 |
16 Nov 2005 | JPY | 1,852 | 1,878 | 1,800 | 1,872 | 1,872 | -20 (-1.06%) | 1,763,000 |
15 Nov 2005 | JPY | 1,940 | 1,954 | 1,856 | 1,892 | 1,892 | -68 (-3.47%) | 1,344,000 |
14 Nov 2005 | JPY | 2,000 | 2,008 | 1,956 | 1,960 | 1,960 | -20 (-1.01%) | 866,000 |
11 Nov 2005 | JPY | 1,970 | 1,996 | 1,954 | 1,980 | 1,980 | +30 (+1.54%) | 1,892,000 |
10 Nov 2005 | JPY | 2,000 | 2,000 | 1,902 | 1,950 | 1,950 | -50 (-2.50%) | 913,500 |
9 Nov 2005 | JPY | 2,034 | 2,058 | 1,990 | 2,000 | 2,000 | -28 (-1.38%) | 1,490,500 |
8 Nov 2005 | JPY | 2,040 | 2,054 | 2,018 | 2,028 | 2,028 | +28 (+1.40%) | 1,670,500 |
7 Nov 2005 | JPY | 1,976 | 2,000 | 1,950 | 2,000 | 2,000 | +24 (+1.21%) | 1,934,000 |
4 Nov 2005 | JPY | 1,994 | 1,996 | 1,966 | 1,976 | 1,976 | +2 (+0.10%) | 2,281,000 |
2 Nov 2005 | JPY | 1,974 | 1,978 | 1,944 | 1,974 | 1,974 | +6 (+0.30%) | 2,536,500 |
1 Nov 2005 | JPY | 1,940 | 1,968 | 1,924 | 1,968 | 1,968 | +48 (+2.50%) | 1,239,000 |
31 Oct 2005 | JPY | 1,920 | 1,928 | 1,900 | 1,920 | 1,920 | 0.0 (0.0%) | 1,665,500 |
28 Oct 2005 | JPY | 1,938 | 1,938 | 1,884 | 1,920 | 1,920 | -34 (-1.74%) | 1,075,000 |
27 Oct 2005 | JPY | 1,942 | 1,958 | 1,922 | 1,954 | 1,954 | +12 (+0.62%) | 1,023,000 |
26 Oct 2005 | JPY | 1,912 | 1,946 | 1,902 | 1,942 | 1,942 | +48 (+2.53%) | 852,000 |