Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | JPY | 1,940 | 1,998 | 1,931 | 1,992 | 1,992 | +65 (+3.37%) | 2,299,000 |
19 Dec 2005 | JPY | 1,894 | 1,940 | 1,890 | 1,927 | 1,927 | +47 (+2.50%) | 1,291,000 |
16 Dec 2005 | JPY | 1,894 | 1,898 | 1,864 | 1,880 | 1,880 | -26 (-1.36%) | 3,154,000 |
15 Dec 2005 | JPY | 1,915 | 1,950 | 1,904 | 1,906 | 1,906 | -53 (-2.71%) | 2,800,000 |
14 Dec 2005 | JPY | 2,005 | 2,025 | 1,959 | 1,959 | 1,959 | -56 (-2.78%) | 2,593,000 |
13 Dec 2005 | JPY | 2,005 | 2,025 | 1,991 | 2,015 | 2,015 | -30 (-1.47%) | 2,649,000 |
12 Dec 2005 | JPY | 2,040 | 2,050 | 2,025 | 2,045 | 2,045 | +25 (+1.24%) | 949,000 |
9 Dec 2005 | JPY | 1,990 | 2,040 | 1,990 | 2,020 | 2,020 | +5 (+0.25%) | 4,234,000 |
8 Dec 2005 | JPY | 2,060 | 2,060 | 1,998 | 2,015 | 2,015 | -35 (-1.71%) | 1,493,000 |
7 Dec 2005 | JPY | 2,070 | 2,070 | 2,030 | 2,050 | 2,050 | +10 (+0.49%) | 1,709,000 |
6 Dec 2005 | JPY | 2,000 | 2,040 | 1,988 | 2,040 | 2,040 | +35 (+1.75%) | 1,538,000 |
5 Dec 2005 | JPY | 2,000 | 2,005 | 1,981 | 2,005 | 2,005 | 0.0 (0.0%) | 1,390,000 |
2 Dec 2005 | JPY | 1,990 | 2,005 | 1,964 | 2,005 | 2,005 | +15 (+0.75%) | 2,195,000 |
1 Dec 2005 | JPY | 1,998 | 2,005 | 1,980 | 1,990 | 1,990 | +22 (+1.12%) | 1,340,000 |
30 Nov 2005 | JPY | 2,000 | 2,015 | 1,968 | 1,968 | 1,968 | -25 (-1.25%) | 1,136,000 |
29 Nov 2005 | JPY | 1,973 | 1,996 | 1,970 | 1,993 | 1,993 | +22 (+1.12%) | 1,322,000 |
28 Nov 2005 | JPY | 1,944 | 1,975 | 1,942 | 1,971 | 1,971 | +12 (+0.61%) | 1,206,000 |
25 Nov 2005 | JPY | 1,950 | 1,963 | 1,944 | 1,959 | 1,959 | -14 (-0.71%) | 1,472,000 |
24 Nov 2005 | JPY | 1,977 | 1,998 | 1,960 | 1,973 | 1,973 | -17 (-0.85%) | 2,172,000 |
22 Nov 2005 | JPY | 2,050 | 2,050 | 1,988 | 1,990 | 1,990 | -60 (-2.93%) | 2,865,000 |
21 Nov 2005 | JPY | 2,055 | 2,070 | 2,045 | 2,050 | 2,050 | +35 (+1.74%) | 1,813,000 |
18 Nov 2005 | JPY | 1,990 | 2,035 | 1,988 | 2,015 | 2,015 | +57 (+2.91%) | 2,664,000 |
17 Nov 2005 | JPY | 1,933 | 1,969 | 1,919 | 1,958 | 1,958 | +35 (+1.82%) | 1,564,000 |
16 Nov 2005 | JPY | 1,901 | 1,933 | 1,883 | 1,923 | 1,923 | +18 (+0.94%) | 1,812,000 |
15 Nov 2005 | JPY | 1,903 | 1,914 | 1,887 | 1,905 | 1,905 | +2 (+0.11%) | 1,394,000 |
14 Nov 2005 | JPY | 1,903 | 1,920 | 1,879 | 1,903 | 1,903 | 0.0 (0.0%) | 1,512,000 |
11 Nov 2005 | JPY | 1,914 | 1,914 | 1,887 | 1,903 | 1,903 | -2 (-0.10%) | 1,629,000 |
10 Nov 2005 | JPY | 1,910 | 1,913 | 1,881 | 1,905 | 1,905 | -17 (-0.88%) | 1,403,000 |
9 Nov 2005 | JPY | 1,918 | 1,936 | 1,902 | 1,922 | 1,922 | -1 (-0.05%) | 1,385,000 |
8 Nov 2005 | JPY | 1,906 | 1,928 | 1,901 | 1,923 | 1,923 | +13 (+0.68%) | 1,230,000 |