Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | JPY | 4,073.3333 | 4,076.6668 | 3,843.3333 | 3,843.3333 | 3,843.3333 | -163.333 (-4.08%) | 1,244,400 |
29 Dec 2005 | JPY | 4,046.6668 | 4,160 | 3,996.6668 | 4,006.6668 | 4,006.6668 | -63.333 (-1.56%) | 1,983,300 |
28 Dec 2005 | JPY | 3,896.6668 | 4,073.3333 | 3,866.6668 | 4,070 | 4,070 | +120 (+3.04%) | 1,375,800 |
27 Dec 2005 | JPY | 4,026.6668 | 4,046.6668 | 3,943.3333 | 3,950 | 3,950 | -100 (-2.47%) | 1,381,800 |
26 Dec 2005 | JPY | 3,823.3333 | 4,083.3333 | 3,800 | 4,050 | 4,050 | +353.333 (+9.56%) | 2,086,500 |
23 Dec 2005 | JPY | 3,696.6668 | 3,696.6668 | 3,696.6668 | 3,696.6668 | 3,696.6668 | 0.0 (0.0%) | 0 |
22 Dec 2005 | JPY | 3,636.6668 | 3,746.6668 | 3,610 | 3,696.6668 | 3,696.6668 | +63.334 (+1.74%) | 2,342,100 |
21 Dec 2005 | JPY | 3,573.3333 | 3,663.3333 | 3,536.6668 | 3,633.3333 | 3,633.3333 | +63.333 (+1.77%) | 1,877,700 |
20 Dec 2005 | JPY | 3,406.6668 | 3,590 | 3,400 | 3,570 | 3,570 | +186.667 (+5.52%) | 2,268,900 |
19 Dec 2005 | JPY | 3,423.3333 | 3,433.3333 | 3,346.6668 | 3,383.3333 | 3,383.3333 | +26.666 (+0.79%) | 1,513,800 |
16 Dec 2005 | JPY | 3,353.3333 | 3,443.3333 | 3,320 | 3,356.6668 | 3,356.6668 | -63.333 (-1.85%) | 2,179,500 |
15 Dec 2005 | JPY | 3,336.6668 | 3,553.3333 | 3,303.3333 | 3,420 | 3,420 | +30 (+0.88%) | 2,370,900 |
14 Dec 2005 | JPY | 3,616.6668 | 3,626.6668 | 3,386.6668 | 3,390 | 3,390 | -170 (-4.78%) | 2,295,900 |
13 Dec 2005 | JPY | 3,533.3333 | 3,600 | 3,490 | 3,560 | 3,560 | -40 (-1.11%) | 1,635,000 |
12 Dec 2005 | JPY | 3,430 | 3,606.6668 | 3,393.3333 | 3,600 | 3,600 | +223.333 (+6.61%) | 2,064,600 |
9 Dec 2005 | JPY | 3,300 | 3,450 | 3,300 | 3,376.6668 | 3,376.6668 | +10 (+0.30%) | 10,565,700 |
8 Dec 2005 | JPY | 3,456.6668 | 3,576.6668 | 3,316.6668 | 3,366.6668 | 3,366.6668 | -83.333 (-2.42%) | 2,103,300 |
7 Dec 2005 | JPY | 3,496.6668 | 3,500 | 3,366.6668 | 3,450 | 3,450 | -46.667 (-1.33%) | 1,524,300 |
6 Dec 2005 | JPY | 3,520 | 3,796.6668 | 3,410 | 3,496.6668 | 3,496.6668 | +43.334 (+1.25%) | 5,365,500 |
5 Dec 2005 | JPY | 3,320 | 3,453.3333 | 3,300 | 3,453.3333 | 3,453.3333 | +333.333 (+10.68%) | 6,370,800 |
2 Dec 2005 | JPY | 2,906.6668 | 3,196.6668 | 2,890 | 3,120 | 3,120 | +256.667 (+8.96%) | 6,288,300 |
1 Dec 2005 | JPY | 2,863.3333 | 2,863.3333 | 2,793.3333 | 2,863.3333 | 2,863.3333 | +33.333 (+1.18%) | 1,922,700 |
30 Nov 2005 | JPY | 2,790 | 2,856.6668 | 2,753.3333 | 2,830 | 2,830 | +70 (+2.54%) | 1,805,400 |
29 Nov 2005 | JPY | 2,770 | 2,776.6668 | 2,743.3333 | 2,760 | 2,760 | -33.333 (-1.19%) | 1,317,000 |
28 Nov 2005 | JPY | 2,830 | 2,833.3333 | 2,750 | 2,793.3333 | 2,793.3333 | -3.333 (-0.12%) | 2,240,100 |
25 Nov 2005 | JPY | 2,700 | 2,796.6668 | 2,696.6668 | 2,796.6668 | 2,796.6668 | +100 (+3.71%) | 1,889,400 |
24 Nov 2005 | JPY | 2,816.6668 | 2,816.6668 | 2,680 | 2,696.6668 | 2,696.6668 | -70 (-2.53%) | 2,148,900 |
23 Nov 2005 | JPY | 2,766.6668 | 2,766.6668 | 2,766.6668 | 2,766.6668 | 2,766.6668 | 0.0 (0.0%) | 0 |
22 Nov 2005 | JPY | 2,746.6668 | 2,790 | 2,716.6668 | 2,766.6668 | 2,766.6668 | +56.667 (+2.09%) | 3,233,400 |
21 Nov 2005 | JPY | 2,716.6668 | 2,736.6668 | 2,686.6668 | 2,710 | 2,710 | +3.333 (+0.12%) | 2,055,600 |