Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | JPY | 3,910 | 3,930 | 3,890 | 3,910 | 3,910 | -20 (-0.51%) | 19,900 |
31 May 2005 | JPY | 3,880 | 3,930 | 3,850 | 3,930 | 3,930 | +80 (+2.08%) | 21,100 |
30 May 2005 | JPY | 3,850 | 3,910 | 3,830 | 3,850 | 3,850 | -40 (-1.03%) | 37,700 |
27 May 2005 | JPY | 3,890 | 3,900 | 3,870 | 3,890 | 3,890 | -30 (-0.77%) | 11,200 |
26 May 2005 | JPY | 3,920 | 3,940 | 3,880 | 3,920 | 3,920 | 0.0 (0.0%) | 22,400 |
25 May 2005 | JPY | 3,930 | 3,950 | 3,900 | 3,920 | 3,920 | -10 (-0.25%) | 31,100 |
24 May 2005 | JPY | 4,030 | 4,030 | 3,930 | 3,930 | 3,930 | -30 (-0.76%) | 23,100 |
23 May 2005 | JPY | 3,970 | 3,990 | 3,940 | 3,960 | 3,960 | -50 (-1.25%) | 16,500 |
20 May 2005 | JPY | 3,990 | 4,020 | 3,960 | 4,010 | 4,010 | +70 (+1.78%) | 22,300 |
19 May 2005 | JPY | 3,950 | 4,000 | 3,910 | 3,940 | 3,940 | -60 (-1.50%) | 40,900 |
18 May 2005 | JPY | 4,020 | 4,060 | 3,900 | 4,000 | 4,000 | -30 (-0.74%) | 26,600 |
17 May 2005 | JPY | 4,100 | 4,100 | 4,030 | 4,030 | 4,030 | +10 (+0.25%) | 26,300 |
16 May 2005 | JPY | 4,000 | 4,080 | 4,000 | 4,020 | 4,020 | -40 (-0.99%) | 14,400 |
13 May 2005 | JPY | 4,100 | 4,110 | 4,060 | 4,060 | 4,060 | -50 (-1.22%) | 15,100 |
12 May 2005 | JPY | 4,090 | 4,110 | 4,090 | 4,110 | 4,110 | +20 (+0.49%) | 8,500 |
11 May 2005 | JPY | 4,100 | 4,100 | 4,080 | 4,090 | 4,090 | -10 (-0.24%) | 9,400 |
10 May 2005 | JPY | 4,120 | 4,130 | 4,070 | 4,100 | 4,100 | -20 (-0.49%) | 16,500 |
9 May 2005 | JPY | 4,100 | 4,120 | 4,050 | 4,120 | 4,120 | +20 (+0.49%) | 13,300 |
6 May 2005 | JPY | 4,000 | 4,100 | 3,980 | 4,100 | 4,100 | +100 (+2.50%) | 15,400 |
5 May 2005 | JPY | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 4,000 | 4,040 | 3,980 | 4,000 | 4,000 | -50 (-1.23%) | 23,200 |
29 Apr 2005 | JPY | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 4,020 | 4,090 | 3,990 | 4,050 | 4,050 | 0.0 (0.0%) | 15,000 |
27 Apr 2005 | JPY | 4,040 | 4,060 | 4,040 | 4,050 | 4,050 | -10 (-0.25%) | 3,400 |
26 Apr 2005 | JPY | 4,100 | 4,100 | 4,050 | 4,060 | 4,060 | -40 (-0.98%) | 5,600 |
25 Apr 2005 | JPY | 4,010 | 4,180 | 3,970 | 4,100 | 4,100 | +100 (+2.50%) | 24,900 |
22 Apr 2005 | JPY | 4,000 | 4,000 | 3,960 | 4,000 | 4,000 | +90 (+2.30%) | 9,600 |
21 Apr 2005 | JPY | 3,930 | 3,960 | 3,860 | 3,910 | 3,910 | -90 (-2.25%) | 16,800 |