Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | JPY | 2,200 | 2,215 | 2,085 | 2,100 | 2,100 | -60 (-2.78%) | 4,360,000 |
7 Dec 2005 | JPY | 2,200 | 2,210 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 2,767,000 |
6 Dec 2005 | JPY | 2,125 | 2,185 | 2,105 | 2,160 | 2,160 | +35 (+1.65%) | 3,014,000 |
5 Dec 2005 | JPY | 2,135 | 2,150 | 2,095 | 2,125 | 2,125 | +25 (+1.19%) | 3,948,000 |
2 Dec 2005 | JPY | 2,090 | 2,100 | 2,050 | 2,100 | 2,100 | +35 (+1.69%) | 3,729,000 |
1 Dec 2005 | JPY | 2,015 | 2,065 | 1,993 | 2,065 | 2,065 | +67 (+3.35%) | 2,756,000 |
30 Nov 2005 | JPY | 1,998 | 2,010 | 1,975 | 1,998 | 1,998 | +14 (+0.71%) | 2,139,000 |
29 Nov 2005 | JPY | 1,973 | 1,992 | 1,960 | 1,984 | 1,984 | -13 (-0.65%) | 2,945,000 |
28 Nov 2005 | JPY | 1,977 | 1,999 | 1,957 | 1,997 | 1,997 | +15 (+0.76%) | 3,118,000 |
25 Nov 2005 | JPY | 1,924 | 1,997 | 1,903 | 1,982 | 1,982 | +51 (+2.64%) | 5,510,000 |
24 Nov 2005 | JPY | 2,000 | 2,010 | 1,923 | 1,931 | 1,931 | -61 (-3.06%) | 4,629,000 |
22 Nov 2005 | JPY | 1,977 | 2,010 | 1,961 | 1,992 | 1,992 | +15 (+0.76%) | 3,335,000 |
21 Nov 2005 | JPY | 2,055 | 2,065 | 1,965 | 1,977 | 1,977 | -58 (-2.85%) | 3,909,000 |
18 Nov 2005 | JPY | 2,040 | 2,080 | 2,020 | 2,035 | 2,035 | +25 (+1.24%) | 4,710,000 |
17 Nov 2005 | JPY | 1,899 | 2,020 | 1,894 | 2,010 | 2,010 | +122 (+6.46%) | 5,015,000 |
16 Nov 2005 | JPY | 1,850 | 1,894 | 1,836 | 1,888 | 1,888 | +12 (+0.64%) | 4,397,000 |
15 Nov 2005 | JPY | 1,892 | 1,906 | 1,864 | 1,876 | 1,876 | -39 (-2.04%) | 3,708,000 |
14 Nov 2005 | JPY | 1,981 | 1,990 | 1,913 | 1,915 | 1,915 | -55 (-2.79%) | 3,626,000 |
11 Nov 2005 | JPY | 1,925 | 1,997 | 1,920 | 1,970 | 1,970 | +58 (+3.03%) | 5,393,000 |
10 Nov 2005 | JPY | 1,927 | 1,945 | 1,892 | 1,912 | 1,912 | -55 (-2.80%) | 5,857,000 |
9 Nov 2005 | JPY | 2,000 | 2,020 | 1,957 | 1,967 | 1,967 | -63 (-3.10%) | 3,851,000 |
8 Nov 2005 | JPY | 2,030 | 2,065 | 2,020 | 2,030 | 2,030 | +20 (+1.00%) | 3,183,000 |
7 Nov 2005 | JPY | 1,990 | 2,010 | 1,960 | 2,010 | 2,010 | +20 (+1.01%) | 2,826,000 |
4 Nov 2005 | JPY | 1,971 | 1,995 | 1,943 | 1,990 | 1,990 | +19 (+0.96%) | 3,969,000 |
3 Nov 2005 | JPY | 1,931 | 1,975 | 1,928 | 1,971 | 1,971 | +40 (+2.07%) | 5,643,000 |
2 Nov 2005 | JPY | 1,955 | 1,974 | 1,905 | 1,931 | 1,931 | -61 (-3.06%) | 5,643,000 |
1 Nov 2005 | JPY | 1,926 | 1,998 | 1,926 | 1,992 | 1,992 | +122 (+6.52%) | 4,124,000 |
31 Oct 2005 | JPY | 1,825 | 1,872 | 1,817 | 1,870 | 1,870 | +75 (+4.18%) | 4,702,000 |
28 Oct 2005 | JPY | 1,790 | 1,812 | 1,786 | 1,795 | 1,795 | -25 (-1.37%) | 3,368,000 |
27 Oct 2005 | JPY | 1,791 | 1,840 | 1,791 | 1,820 | 1,820 | +46 (+2.59%) | 4,330,000 |