Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | JPY | 3,850 | 3,915 | 3,825 | 3,850 | 3,850 | 0.0 (0.0%) | 140,000 |
3 Jun 2005 | JPY | 3,815 | 3,850 | 3,800 | 3,850 | 3,850 | +75 (+1.99%) | 120,000 |
2 Jun 2005 | JPY | 3,820 | 3,830 | 3,775 | 3,775 | 3,775 | -60 (-1.56%) | 60,000 |
1 Jun 2005 | JPY | 3,840 | 3,880 | 3,810 | 3,835 | 3,835 | -20 (-0.52%) | 140,000 |
31 May 2005 | JPY | 3,775 | 3,855 | 3,760 | 3,855 | 3,855 | +130 (+3.49%) | 240,000 |
30 May 2005 | JPY | 3,610 | 3,735 | 3,605 | 3,725 | 3,725 | +145 (+4.05%) | 260,000 |
27 May 2005 | JPY | 3,595 | 3,645 | 3,560 | 3,580 | 3,580 | -30 (-0.83%) | 120,000 |
26 May 2005 | JPY | 3,615 | 3,660 | 3,560 | 3,610 | 3,610 | -55 (-1.50%) | 140,000 |
25 May 2005 | JPY | 3,755 | 3,775 | 3,610 | 3,665 | 3,665 | -95 (-2.53%) | 180,000 |
24 May 2005 | JPY | 3,805 | 3,870 | 3,760 | 3,760 | 3,760 | -55 (-1.44%) | 160,000 |
23 May 2005 | JPY | 3,900 | 3,925 | 3,805 | 3,815 | 3,815 | -70 (-1.80%) | 120,000 |
20 May 2005 | JPY | 3,935 | 3,955 | 3,850 | 3,885 | 3,885 | -50 (-1.27%) | 180,000 |
19 May 2005 | JPY | 3,900 | 3,975 | 3,880 | 3,935 | 3,935 | +120 (+3.15%) | 340,000 |
18 May 2005 | JPY | 3,600 | 3,845 | 3,580 | 3,815 | 3,815 | +215 (+5.97%) | 520,000 |
17 May 2005 | JPY | 3,835 | 3,925 | 3,515 | 3,600 | 3,600 | -200 (-5.26%) | 820,000 |
16 May 2005 | JPY | 4,070 | 4,190 | 3,775 | 3,800 | 3,800 | -470 (-11.01%) | 820,000 |
13 May 2005 | JPY | 4,315 | 4,335 | 4,155 | 4,270 | 4,270 | -20 (-0.47%) | 420,000 |
12 May 2005 | JPY | 4,300 | 4,350 | 4,265 | 4,290 | 4,290 | +30 (+0.70%) | 480,000 |
11 May 2005 | JPY | 4,195 | 4,460 | 4,150 | 4,260 | 4,260 | +80 (+1.91%) | 1,780,000 |
10 May 2005 | JPY | 4,090 | 4,190 | 4,075 | 4,180 | 4,180 | +140 (+3.47%) | 460,000 |
9 May 2005 | JPY | 4,175 | 4,220 | 4,035 | 4,040 | 4,040 | +10 (+0.25%) | 680,000 |
6 May 2005 | JPY | 3,965 | 4,070 | 3,930 | 4,030 | 4,030 | +105 (+2.68%) | 540,000 |
5 May 2005 | JPY | 3,925 | 3,925 | 3,925 | 3,925 | 3,925 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 3,925 | 3,925 | 3,925 | 3,925 | 3,925 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 3,925 | 3,925 | 3,925 | 3,925 | 3,925 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 3,740 | 3,925 | 3,720 | 3,925 | 3,925 | +220 (+5.94%) | 500,000 |
29 Apr 2005 | JPY | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 3,710 | 3,725 | 3,670 | 3,705 | 3,705 | +30 (+0.82%) | 140,000 |
27 Apr 2005 | JPY | 3,600 | 3,690 | 3,600 | 3,675 | 3,675 | +70 (+1.94%) | 160,000 |
26 Apr 2005 | JPY | 3,635 | 3,650 | 3,605 | 3,605 | 3,605 | -30 (-0.83%) | 60,000 |