Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | JPY | 73,800 | 74,700 | 71,000 | 71,200 | 71,200 | -1,600 (-2.20%) | 16,271 |
19 May 2005 | JPY | 69,800 | 72,800 | 69,000 | 72,800 | 72,800 | +5,000 (+7.37%) | 39,501 |
18 May 2005 | JPY | 67,600 | 68,500 | 66,500 | 67,800 | 67,800 | +700 (+1.04%) | 19,752 |
17 May 2005 | JPY | 73,000 | 73,600 | 66,800 | 67,100 | 67,100 | -4,900 (-6.81%) | 26,422 |
16 May 2005 | JPY | 75,500 | 75,800 | 72,000 | 72,000 | 72,000 | -3,400 (-4.51%) | 23,293 |
13 May 2005 | JPY | 75,100 | 76,800 | 75,100 | 75,400 | 75,400 | -1,600 (-2.08%) | 13,368 |
12 May 2005 | JPY | 79,900 | 79,900 | 76,700 | 77,000 | 77,000 | -3,100 (-3.87%) | 23,210 |
11 May 2005 | JPY | 81,500 | 81,500 | 80,100 | 80,100 | 80,100 | -1,600 (-1.96%) | 10,946 |
10 May 2005 | JPY | 82,500 | 82,500 | 81,500 | 81,700 | 81,700 | -300 (-0.37%) | 10,292 |
9 May 2005 | JPY | 82,000 | 83,000 | 81,700 | 82,000 | 82,000 | +500 (+0.61%) | 10,251 |
6 May 2005 | JPY | 82,000 | 82,000 | 81,200 | 81,500 | 81,500 | -400 (-0.49%) | 10,938 |
5 May 2005 | JPY | 81,900 | 81,900 | 81,900 | 81,900 | 81,900 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 81,900 | 81,900 | 81,900 | 81,900 | 81,900 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 81,900 | 81,900 | 81,900 | 81,900 | 81,900 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 85,300 | 85,600 | 81,300 | 81,900 | 81,900 | -2,600 (-3.08%) | 25,955 |
29 Apr 2005 | JPY | 84,500 | 84,500 | 84,500 | 84,500 | 84,500 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 82,100 | 87,000 | 80,100 | 84,500 | 84,500 | +2,500 (+3.05%) | 47,313 |
27 Apr 2005 | JPY | 82,500 | 83,000 | 82,000 | 82,000 | 82,000 | -1,100 (-1.32%) | 5,940 |
26 Apr 2005 | JPY | 85,000 | 85,100 | 82,800 | 83,100 | 83,100 | -2,200 (-2.58%) | 9,081 |
25 Apr 2005 | JPY | 85,800 | 85,900 | 85,000 | 85,300 | 85,300 | -500 (-0.58%) | 5,230 |
22 Apr 2005 | JPY | 86,100 | 86,500 | 85,100 | 85,800 | 85,800 | +1,700 (+2.02%) | 7,126 |
21 Apr 2005 | JPY | 85,000 | 85,000 | 82,300 | 84,100 | 84,100 | -1,000 (-1.18%) | 8,750 |
20 Apr 2005 | JPY | 86,000 | 86,000 | 84,700 | 85,100 | 85,100 | 0.0 (0.0%) | 12,630 |
19 Apr 2005 | JPY | 85,500 | 87,200 | 85,000 | 85,100 | 85,100 | -300 (-0.35%) | 9,782 |
18 Apr 2005 | JPY | 88,000 | 88,100 | 83,100 | 85,400 | 85,400 | -3,900 (-4.37%) | 16,139 |
15 Apr 2005 | JPY | 88,500 | 89,400 | 88,300 | 89,300 | 89,300 | -700 (-0.78%) | 7,004 |
14 Apr 2005 | JPY | 90,400 | 91,000 | 89,500 | 90,000 | 90,000 | -400 (-0.44%) | 16,684 |
13 Apr 2005 | JPY | 90,600 | 92,000 | 90,300 | 90,400 | 90,400 | +100 (+0.11%) | 6,089 |
12 Apr 2005 | JPY | 92,000 | 92,000 | 90,000 | 90,300 | 90,300 | -2,700 (-2.90%) | 9,102 |
11 Apr 2005 | JPY | 95,800 | 95,900 | 92,800 | 93,000 | 93,000 | -2,700 (-2.82%) | 7,790 |