Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2005 | JPY | 1,197 | 1,219 | 1,197 | 1,216 | 1,216 | +5 (+0.41%) | 792,000 |
10 Jun 2005 | JPY | 1,189 | 1,225 | 1,188 | 1,211 | 1,211 | +16 (+1.34%) | 5,142,000 |
9 Jun 2005 | JPY | 1,227 | 1,232 | 1,192 | 1,195 | 1,195 | -38 (-3.08%) | 2,870,000 |
8 Jun 2005 | JPY | 1,248 | 1,250 | 1,233 | 1,233 | 1,233 | -15 (-1.20%) | 1,212,000 |
7 Jun 2005 | JPY | 1,245 | 1,248 | 1,239 | 1,248 | 1,248 | +5 (+0.40%) | 1,176,000 |
6 Jun 2005 | JPY | 1,225 | 1,244 | 1,210 | 1,243 | 1,243 | +8 (+0.65%) | 1,122,000 |
3 Jun 2005 | JPY | 1,224 | 1,235 | 1,221 | 1,235 | 1,235 | +15 (+1.23%) | 1,280,000 |
2 Jun 2005 | JPY | 1,228 | 1,238 | 1,220 | 1,220 | 1,220 | -11 (-0.89%) | 1,472,000 |
1 Jun 2005 | JPY | 1,228 | 1,235 | 1,210 | 1,231 | 1,231 | -4 (-0.32%) | 1,638,000 |
31 May 2005 | JPY | 1,205 | 1,236 | 1,190 | 1,235 | 1,235 | +31 (+2.57%) | 2,537,000 |
30 May 2005 | JPY | 1,172 | 1,204 | 1,172 | 1,204 | 1,204 | +41 (+3.53%) | 2,293,000 |
27 May 2005 | JPY | 1,145 | 1,163 | 1,143 | 1,163 | 1,163 | +34 (+3.01%) | 1,299,000 |
26 May 2005 | JPY | 1,139 | 1,145 | 1,114 | 1,129 | 1,129 | -9 (-0.79%) | 1,464,000 |
25 May 2005 | JPY | 1,150 | 1,154 | 1,126 | 1,138 | 1,138 | -11 (-0.96%) | 2,534,000 |
24 May 2005 | JPY | 1,168 | 1,169 | 1,138 | 1,149 | 1,149 | +1 (+0.09%) | 1,565,000 |
23 May 2005 | JPY | 1,137 | 1,152 | 1,124 | 1,148 | 1,148 | +47 (+4.27%) | 2,871,000 |
20 May 2005 | JPY | 1,085 | 1,107 | 1,084 | 1,101 | 1,101 | +3 (+0.27%) | 1,789,000 |
19 May 2005 | JPY | 1,093 | 1,103 | 1,072 | 1,098 | 1,098 | +25 (+2.33%) | 1,559,000 |
18 May 2005 | JPY | 1,075 | 1,086 | 1,063 | 1,073 | 1,073 | +2 (+0.19%) | 1,445,000 |
17 May 2005 | JPY | 1,110 | 1,118 | 1,059 | 1,071 | 1,071 | -36 (-3.25%) | 1,960,000 |
16 May 2005 | JPY | 1,110 | 1,118 | 1,100 | 1,107 | 1,107 | -1 (-0.09%) | 1,543,000 |
13 May 2005 | JPY | 1,106 | 1,112 | 1,094 | 1,108 | 1,108 | -2 (-0.18%) | 1,894,000 |
12 May 2005 | JPY | 1,096 | 1,120 | 1,090 | 1,110 | 1,110 | +34 (+3.16%) | 4,034,000 |
11 May 2005 | JPY | 1,035 | 1,104 | 1,032 | 1,076 | 1,076 | +40 (+3.86%) | 3,395,000 |
10 May 2005 | JPY | 1,042 | 1,049 | 1,031 | 1,036 | 1,036 | +2 (+0.19%) | 1,672,000 |
9 May 2005 | JPY | 1,040 | 1,044 | 1,025 | 1,034 | 1,034 | -15 (-1.43%) | 2,755,000 |
6 May 2005 | JPY | 1,050 | 1,055 | 1,043 | 1,049 | 1,049 | -25 (-2.33%) | 2,916,000 |
2 May 2005 | JPY | 1,075 | 1,078 | 1,068 | 1,074 | 1,074 | -1 (-0.09%) | 665,000 |
28 Apr 2005 | JPY | 1,069 | 1,078 | 1,065 | 1,075 | 1,075 | -2 (-0.19%) | 1,467,000 |
27 Apr 2005 | JPY | 1,076 | 1,088 | 1,074 | 1,077 | 1,077 | -19 (-1.73%) | 1,031,000 |