Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | JPY | 2,075 | 2,162.5 | 2,037.5 | 2,125 | 2,125 | +125 (+6.25%) | 240,000 |
27 May 2005 | JPY | 2,087.5 | 2,112.5 | 1,975 | 2,000 | 2,000 | -87.5 (-4.19%) | 240,000 |
26 May 2005 | JPY | 2,162.5 | 2,162.5 | 2,037.5 | 2,087.5 | 2,087.5 | -87.5 (-4.02%) | 160,000 |
25 May 2005 | JPY | 2,250 | 2,250 | 2,137.5 | 2,175 | 2,175 | -62.5 (-2.79%) | 320,000 |
24 May 2005 | JPY | 2,162.5 | 2,262.5 | 2,137.5 | 2,237.5 | 2,237.5 | +137.5 (+6.55%) | 1,440,000 |
23 May 2005 | JPY | 1,987.5 | 2,100 | 1,925 | 2,100 | 2,100 | +37.5 (+1.82%) | 960,000 |
20 May 2005 | JPY | 2,275 | 2,287.5 | 2,000 | 2,062.5 | 2,062.5 | -225 (-9.84%) | 1,280,000 |
19 May 2005 | JPY | 2,325 | 2,437.5 | 2,275 | 2,287.5 | 2,287.5 | +50 (+2.23%) | 1,680,000 |
18 May 2005 | JPY | 2,337.5 | 2,362.5 | 2,087.5 | 2,237.5 | 2,237.5 | -175 (-7.25%) | 3,200,000 |
17 May 2005 | JPY | 2,612.5 | 2,750 | 2,412.5 | 2,412.5 | 2,412.5 | -500 (-17.17%) | 1,200,000 |
16 May 2005 | JPY | 3,150 | 3,225 | 2,862.5 | 2,912.5 | 2,912.5 | -175 (-5.67%) | 800,000 |
13 May 2005 | JPY | 3,212.5 | 3,237.5 | 3,037.5 | 3,087.5 | 3,087.5 | -87.5 (-2.76%) | 960,000 |
12 May 2005 | JPY | 3,012.5 | 3,237.5 | 3,012.5 | 3,175 | 3,175 | +212.5 (+7.17%) | 1,840,000 |
11 May 2005 | JPY | 2,725 | 3,037.5 | 2,725 | 2,962.5 | 2,962.5 | +225 (+8.22%) | 1,360,000 |
10 May 2005 | JPY | 2,650 | 2,862.5 | 2,562.5 | 2,737.5 | 2,737.5 | +50 (+1.86%) | 800,000 |
9 May 2005 | JPY | 2,850 | 2,875 | 2,687.5 | 2,687.5 | 2,687.5 | -150 (-5.29%) | 400,000 |
6 May 2005 | JPY | 2,875 | 2,962.5 | 2,800 | 2,837.5 | 2,837.5 | 0.0 (0.0%) | 400,000 |
5 May 2005 | JPY | 2,837.5 | 2,837.5 | 2,837.5 | 2,837.5 | 2,837.5 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 2,837.5 | 2,837.5 | 2,837.5 | 2,837.5 | 2,837.5 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 2,837.5 | 2,837.5 | 2,837.5 | 2,837.5 | 2,837.5 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,912.5 | 3,000 | 2,837.5 | 2,837.5 | 2,837.5 | -125 (-4.22%) | 720,000 |
29 Apr 2005 | JPY | 2,962.5 | 2,962.5 | 2,962.5 | 2,962.5 | 2,962.5 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 3,062.5 | 3,175 | 2,912.5 | 2,962.5 | 2,962.5 | -125 (-4.05%) | 1,600,000 |
27 Apr 2005 | JPY | 2,675 | 3,125 | 2,650 | 3,087.5 | 3,087.5 | +312.5 (+11.26%) | 2,080,000 |
26 Apr 2005 | JPY | 2,962.5 | 2,962.5 | 2,700 | 2,775 | 2,775 | -87.5 (-3.06%) | 960,000 |
25 Apr 2005 | JPY | 2,625 | 3,075 | 2,600 | 2,862.5 | 2,862.5 | +212.5 (+8.02%) | 2,800,000 |
22 Apr 2005 | JPY | 2,437.5 | 2,650 | 2,412.5 | 2,650 | 2,650 | +350 (+15.22%) | 2,880,000 |
21 Apr 2005 | JPY | 2,162.5 | 2,387.5 | 2,162.5 | 2,300 | 2,300 | +100 (+4.55%) | 1,840,000 |
20 Apr 2005 | JPY | 2,212.5 | 2,475 | 2,162.5 | 2,200 | 2,200 | +75 (+3.53%) | 4,640,000 |
19 Apr 2005 | JPY | 2,000 | 2,175 | 1,937.5 | 2,125 | 2,125 | +225 (+11.84%) | 1,040,000 |