Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 1,285 | 1,287.5 | 1,250 | 1,260 | 1,260 | -30 (-2.33%) | 600,000 |
26 May 2005 | JPY | 1,255 | 1,290 | 1,215 | 1,290 | 1,290 | +7.5 (+0.58%) | 1,720,000 |
25 May 2005 | JPY | 1,312.5 | 1,317.5 | 1,267.5 | 1,282.5 | 1,282.5 | -35 (-2.66%) | 640,000 |
24 May 2005 | JPY | 1,347.5 | 1,347.5 | 1,292.5 | 1,317.5 | 1,317.5 | -20 (-1.50%) | 680,000 |
23 May 2005 | JPY | 1,350 | 1,355 | 1,332.5 | 1,337.5 | 1,337.5 | +2.5 (+0.19%) | 440,000 |
20 May 2005 | JPY | 1,340 | 1,360 | 1,322.5 | 1,335 | 1,335 | +5 (+0.38%) | 1,120,000 |
19 May 2005 | JPY | 1,320 | 1,335 | 1,307.5 | 1,330 | 1,330 | +37.5 (+2.90%) | 1,160,000 |
18 May 2005 | JPY | 1,272.5 | 1,322.5 | 1,257.5 | 1,292.5 | 1,292.5 | +25 (+1.97%) | 1,600,000 |
17 May 2005 | JPY | 1,357.5 | 1,362.5 | 1,215 | 1,267.5 | 1,267.5 | +47.5 (+3.89%) | 4,120,000 |
16 May 2005 | JPY | 1,387.5 | 1,402.5 | 1,220 | 1,220 | 1,220 | -162.5 (-11.75%) | 1,480,000 |
13 May 2005 | JPY | 1,382.5 | 1,382.5 | 1,367.5 | 1,382.5 | 1,382.5 | -2.5 (-0.18%) | 800,000 |
12 May 2005 | JPY | 1,380 | 1,395 | 1,362.5 | 1,385 | 1,385 | +15 (+1.09%) | 2,000,000 |
11 May 2005 | JPY | 1,322.5 | 1,375 | 1,317.5 | 1,370 | 1,370 | +42.5 (+3.20%) | 1,960,000 |
10 May 2005 | JPY | 1,337.5 | 1,362.5 | 1,327.5 | 1,327.5 | 1,327.5 | -2.5 (-0.19%) | 2,840,000 |
9 May 2005 | JPY | 1,317.5 | 1,330 | 1,300 | 1,330 | 1,330 | +30 (+2.31%) | 1,600,000 |
6 May 2005 | JPY | 1,267.5 | 1,320 | 1,262.5 | 1,300 | 1,300 | +37.5 (+2.97%) | 3,720,000 |
5 May 2005 | JPY | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,267.5 | 1,270 | 1,257.5 | 1,262.5 | 1,262.5 | -2.5 (-0.20%) | 640,000 |
29 Apr 2005 | JPY | 1,265 | 1,265 | 1,265 | 1,265 | 1,265 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,272.5 | 1,272.5 | 1,252.5 | 1,265 | 1,265 | -5 (-0.39%) | 720,000 |
27 Apr 2005 | JPY | 1,277.5 | 1,282.5 | 1,270 | 1,270 | 1,270 | -5 (-0.39%) | 1,640,000 |
26 Apr 2005 | JPY | 1,275 | 1,285 | 1,270 | 1,275 | 1,275 | +7.5 (+0.59%) | 1,120,000 |
25 Apr 2005 | JPY | 1,285 | 1,285 | 1,262.5 | 1,267.5 | 1,267.5 | +7.5 (+0.60%) | 1,360,000 |
22 Apr 2005 | JPY | 1,312.5 | 1,312.5 | 1,257.5 | 1,260 | 1,260 | -15 (-1.18%) | 1,960,000 |
21 Apr 2005 | JPY | 1,225 | 1,275 | 1,215 | 1,275 | 1,275 | +37.5 (+3.03%) | 2,080,000 |
20 Apr 2005 | JPY | 1,250 | 1,257.5 | 1,215 | 1,237.5 | 1,237.5 | +7.5 (+0.61%) | 1,280,000 |
19 Apr 2005 | JPY | 1,275 | 1,292.5 | 1,230 | 1,230 | 1,230 | -17.5 (-1.40%) | 2,280,000 |
18 Apr 2005 | JPY | 1,237.5 | 1,307.5 | 1,237.5 | 1,247.5 | 1,247.5 | -37.5 (-2.92%) | 3,040,000 |