Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 6,370 | 6,650 | 6,260 | 6,280 | 6,280 | +10 (+0.16%) | 188,000 |
26 May 2005 | JPY | 6,400 | 6,400 | 6,170 | 6,270 | 6,270 | -230 (-3.54%) | 180,000 |
25 May 2005 | JPY | 6,700 | 6,720 | 6,460 | 6,500 | 6,500 | -220 (-3.27%) | 141,000 |
24 May 2005 | JPY | 6,850 | 6,850 | 6,710 | 6,720 | 6,720 | -120 (-1.75%) | 94,000 |
23 May 2005 | JPY | 7,120 | 7,130 | 6,830 | 6,840 | 6,840 | -280 (-3.93%) | 137,000 |
20 May 2005 | JPY | 7,380 | 7,470 | 7,100 | 7,120 | 7,120 | -160 (-2.20%) | 162,000 |
19 May 2005 | JPY | 6,980 | 7,280 | 6,900 | 7,280 | 7,280 | +500 (+7.37%) | 395,000 |
18 May 2005 | JPY | 6,760 | 6,850 | 6,650 | 6,780 | 6,780 | +70 (+1.04%) | 197,000 |
17 May 2005 | JPY | 7,300 | 7,360 | 6,680 | 6,710 | 6,710 | -490 (-6.81%) | 264,000 |
16 May 2005 | JPY | 7,550 | 7,580 | 7,200 | 7,200 | 7,200 | -340 (-4.51%) | 232,000 |
13 May 2005 | JPY | 7,510 | 7,680 | 7,510 | 7,540 | 7,540 | -160 (-2.08%) | 133,000 |
12 May 2005 | JPY | 7,990 | 7,990 | 7,670 | 7,700 | 7,700 | -310 (-3.87%) | 232,000 |
11 May 2005 | JPY | 8,150 | 8,150 | 8,010 | 8,010 | 8,010 | -160 (-1.96%) | 109,000 |
10 May 2005 | JPY | 8,250 | 8,250 | 8,150 | 8,170 | 8,170 | -30 (-0.37%) | 102,000 |
9 May 2005 | JPY | 8,200 | 8,300 | 8,170 | 8,200 | 8,200 | +50 (+0.61%) | 102,000 |
6 May 2005 | JPY | 8,200 | 8,200 | 8,120 | 8,150 | 8,150 | -40 (-0.49%) | 109,000 |
5 May 2005 | JPY | 8,190 | 8,190 | 8,190 | 8,190 | 8,190 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 8,190 | 8,190 | 8,190 | 8,190 | 8,190 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 8,190 | 8,190 | 8,190 | 8,190 | 8,190 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 8,530 | 8,560 | 8,130 | 8,190 | 8,190 | -260 (-3.08%) | 259,000 |
29 Apr 2005 | JPY | 8,450 | 8,450 | 8,450 | 8,450 | 8,450 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 8,210 | 8,700 | 8,010 | 8,450 | 8,450 | +250 (+3.05%) | 473,000 |
27 Apr 2005 | JPY | 8,250 | 8,300 | 8,200 | 8,200 | 8,200 | -110 (-1.32%) | 59,000 |
26 Apr 2005 | JPY | 8,500 | 8,510 | 8,280 | 8,310 | 8,310 | -220 (-2.58%) | 90,000 |
25 Apr 2005 | JPY | 8,580 | 8,590 | 8,500 | 8,530 | 8,530 | -50 (-0.58%) | 52,000 |
22 Apr 2005 | JPY | 8,610 | 8,650 | 8,510 | 8,580 | 8,580 | +170 (+2.02%) | 71,000 |
21 Apr 2005 | JPY | 8,500 | 8,500 | 8,230 | 8,410 | 8,410 | -100 (-1.18%) | 87,000 |
20 Apr 2005 | JPY | 8,600 | 8,600 | 8,470 | 8,510 | 8,510 | 0.0 (0.0%) | 126,000 |
19 Apr 2005 | JPY | 8,550 | 8,720 | 8,500 | 8,510 | 8,510 | -30 (-0.35%) | 97,000 |
18 Apr 2005 | JPY | 8,800 | 8,810 | 8,310 | 8,540 | 8,540 | -390 (-4.37%) | 161,000 |