Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | JPY | 1,497 | 1,497 | 1,462 | 1,462 | 1,462 | -35 (-2.34%) | 88,300 |
13 May 2005 | JPY | 1,512 | 1,512 | 1,492 | 1,497 | 1,497 | -20 (-1.32%) | 83,400 |
12 May 2005 | JPY | 1,515 | 1,530 | 1,512 | 1,517 | 1,517 | -14 (-0.91%) | 131,800 |
11 May 2005 | JPY | 1,532 | 1,538 | 1,524 | 1,531 | 1,531 | 0.0 (0.0%) | 67,600 |
10 May 2005 | JPY | 1,535 | 1,535 | 1,525 | 1,531 | 1,531 | +6 (+0.39%) | 84,700 |
9 May 2005 | JPY | 1,526 | 1,526 | 1,509 | 1,525 | 1,525 | 0.0 (0.0%) | 101,200 |
6 May 2005 | JPY | 1,528 | 1,528 | 1,510 | 1,525 | 1,525 | -3 (-0.20%) | 118,900 |
5 May 2005 | JPY | 1,528 | 1,528 | 1,528 | 1,528 | 1,528 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,528 | 1,528 | 1,528 | 1,528 | 1,528 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,528 | 1,528 | 1,528 | 1,528 | 1,528 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,519 | 1,529 | 1,490 | 1,528 | 1,528 | +10 (+0.66%) | 89,800 |
29 Apr 2005 | JPY | 1,518 | 1,518 | 1,518 | 1,518 | 1,518 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,519 | 1,525 | 1,513 | 1,518 | 1,518 | 0.0 (0.0%) | 56,800 |
27 Apr 2005 | JPY | 1,511 | 1,520 | 1,495 | 1,518 | 1,518 | +7 (+0.46%) | 73,100 |
26 Apr 2005 | JPY | 1,495 | 1,515 | 1,494 | 1,511 | 1,511 | +24 (+1.61%) | 58,300 |
25 Apr 2005 | JPY | 1,525 | 1,527 | 1,487 | 1,487 | 1,487 | -37 (-2.43%) | 115,300 |
22 Apr 2005 | JPY | 1,500 | 1,530 | 1,491 | 1,524 | 1,524 | +54 (+3.67%) | 177,500 |
21 Apr 2005 | JPY | 1,470 | 1,478 | 1,450 | 1,470 | 1,470 | -27 (-1.80%) | 71,900 |
20 Apr 2005 | JPY | 1,498 | 1,502 | 1,488 | 1,497 | 1,497 | +1 (+0.07%) | 118,700 |
19 Apr 2005 | JPY | 1,485 | 1,504 | 1,467 | 1,496 | 1,496 | +31 (+2.12%) | 150,700 |
18 Apr 2005 | JPY | 1,485 | 1,499 | 1,460 | 1,465 | 1,465 | -38 (-2.53%) | 123,800 |
15 Apr 2005 | JPY | 1,527 | 1,527 | 1,503 | 1,503 | 1,503 | -24 (-1.57%) | 116,200 |
14 Apr 2005 | JPY | 1,530 | 1,539 | 1,521 | 1,527 | 1,527 | -9 (-0.59%) | 133,700 |
13 Apr 2005 | JPY | 1,540 | 1,551 | 1,535 | 1,536 | 1,536 | +6 (+0.39%) | 71,200 |
12 Apr 2005 | JPY | 1,548 | 1,548 | 1,530 | 1,530 | 1,530 | -16 (-1.03%) | 119,400 |
11 Apr 2005 | JPY | 1,553 | 1,558 | 1,538 | 1,546 | 1,546 | -17 (-1.09%) | 77,400 |
8 Apr 2005 | JPY | 1,569 | 1,571 | 1,550 | 1,563 | 1,563 | -5 (-0.32%) | 214,500 |
7 Apr 2005 | JPY | 1,561 | 1,568 | 1,551 | 1,568 | 1,568 | +8 (+0.51%) | 146,600 |
6 Apr 2005 | JPY | 1,556 | 1,566 | 1,550 | 1,560 | 1,560 | +17 (+1.10%) | 145,100 |
5 Apr 2005 | JPY | 1,534 | 1,551 | 1,520 | 1,543 | 1,543 | +10 (+0.65%) | 126,400 |