Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | JPY | 1,170 | 1,185 | 1,160 | 1,182.5 | 1,182.5 | +15 (+1.28%) | 436,800 |
3 Jun 2005 | JPY | 1,165 | 1,172.5 | 1,157.5 | 1,167.5 | 1,167.5 | +2.5 (+0.21%) | 412,400 |
2 Jun 2005 | JPY | 1,150 | 1,175 | 1,150 | 1,165 | 1,165 | +15 (+1.30%) | 335,600 |
1 Jun 2005 | JPY | 1,140 | 1,160 | 1,140 | 1,150 | 1,150 | +5 (+0.44%) | 284,600 |
31 May 2005 | JPY | 1,150 | 1,160 | 1,145 | 1,145 | 1,145 | +2.5 (+0.22%) | 274,200 |
30 May 2005 | JPY | 1,137.5 | 1,142.5 | 1,127.5 | 1,142.5 | 1,142.5 | +20 (+1.78%) | 209,000 |
27 May 2005 | JPY | 1,117.5 | 1,127.5 | 1,110 | 1,122.5 | 1,122.5 | +5 (+0.45%) | 235,400 |
26 May 2005 | JPY | 1,102.5 | 1,127.5 | 1,095 | 1,117.5 | 1,117.5 | +10 (+0.90%) | 274,000 |
25 May 2005 | JPY | 1,127.5 | 1,127.5 | 1,105 | 1,107.5 | 1,107.5 | -27.5 (-2.42%) | 284,000 |
24 May 2005 | JPY | 1,127.5 | 1,140 | 1,125 | 1,135 | 1,135 | +12.5 (+1.11%) | 395,400 |
23 May 2005 | JPY | 1,110 | 1,135 | 1,107.5 | 1,122.5 | 1,122.5 | +32.5 (+2.98%) | 442,200 |
20 May 2005 | JPY | 1,110 | 1,110 | 1,085 | 1,090 | 1,090 | 0.0 (0.0%) | 422,200 |
19 May 2005 | JPY | 1,082.5 | 1,095 | 1,075 | 1,090 | 1,090 | +47.5 (+4.56%) | 420,400 |
18 May 2005 | JPY | 1,035 | 1,050 | 1,027.5 | 1,042.5 | 1,042.5 | +27.5 (+2.71%) | 595,600 |
17 May 2005 | JPY | 1,097.5 | 1,097.5 | 1,015 | 1,015 | 1,015 | -55 (-5.14%) | 391,000 |
16 May 2005 | JPY | 1,095 | 1,100 | 1,062.5 | 1,070 | 1,070 | -22.5 (-2.06%) | 310,000 |
13 May 2005 | JPY | 1,110 | 1,110 | 1,092.5 | 1,092.5 | 1,092.5 | -20 (-1.80%) | 189,400 |
12 May 2005 | JPY | 1,122.5 | 1,122.5 | 1,100 | 1,112.5 | 1,112.5 | -5 (-0.45%) | 259,600 |
11 May 2005 | JPY | 1,125 | 1,127.5 | 1,110 | 1,117.5 | 1,117.5 | -20 (-1.76%) | 212,200 |
10 May 2005 | JPY | 1,160 | 1,160 | 1,130 | 1,137.5 | 1,137.5 | -17.5 (-1.52%) | 382,400 |
9 May 2005 | JPY | 1,142.5 | 1,160 | 1,120 | 1,155 | 1,155 | +52.5 (+4.76%) | 604,400 |
6 May 2005 | JPY | 1,115 | 1,115 | 1,095 | 1,102.5 | 1,102.5 | 0.0 (0.0%) | 174,600 |
5 May 2005 | JPY | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,097.5 | 1,107.5 | 1,082.5 | 1,102.5 | 1,102.5 | +25 (+2.32%) | 286,000 |
29 Apr 2005 | JPY | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,097.5 | 1,105 | 1,067.5 | 1,077.5 | 1,077.5 | -27.5 (-2.49%) | 385,400 |
27 Apr 2005 | JPY | 1,090 | 1,107.5 | 1,085 | 1,105 | 1,105 | +17.5 (+1.61%) | 359,400 |
26 Apr 2005 | JPY | 1,062.5 | 1,102.5 | 1,062.5 | 1,087.5 | 1,087.5 | +30 (+2.84%) | 396,000 |