Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | JPY | 2,295 | 2,315 | 2,260 | 2,285 | 2,285 | +40 (+1.78%) | 120,000 |
27 May 2005 | JPY | 2,185 | 2,290 | 2,180 | 2,245 | 2,245 | +85 (+3.94%) | 220,000 |
26 May 2005 | JPY | 2,275 | 2,275 | 2,150 | 2,160 | 2,160 | -115 (-5.05%) | 240,000 |
25 May 2005 | JPY | 2,325 | 2,345 | 2,250 | 2,275 | 2,275 | -75 (-3.19%) | 180,000 |
24 May 2005 | JPY | 2,360 | 2,420 | 2,270 | 2,350 | 2,350 | +10 (+0.43%) | 220,000 |
23 May 2005 | JPY | 2,375 | 2,385 | 2,325 | 2,340 | 2,340 | -60 (-2.50%) | 140,000 |
20 May 2005 | JPY | 2,455 | 2,465 | 2,365 | 2,400 | 2,400 | -30 (-1.23%) | 160,000 |
19 May 2005 | JPY | 2,390 | 2,460 | 2,350 | 2,430 | 2,430 | +90 (+3.85%) | 380,000 |
18 May 2005 | JPY | 2,330 | 2,395 | 2,260 | 2,340 | 2,340 | 0.0 (0.0%) | 320,000 |
17 May 2005 | JPY | 2,460 | 2,475 | 2,150 | 2,340 | 2,340 | -15 (-0.64%) | 580,000 |
16 May 2005 | JPY | 2,470 | 2,610 | 2,255 | 2,355 | 2,355 | -130 (-5.23%) | 1,960,000 |
13 May 2005 | JPY | 2,430 | 2,485 | 2,390 | 2,485 | 2,485 | +105 (+4.41%) | 820,000 |
12 May 2005 | JPY | 2,350 | 2,440 | 2,345 | 2,380 | 2,380 | +60 (+2.59%) | 1,000,000 |
11 May 2005 | JPY | 2,150 | 2,355 | 2,125 | 2,320 | 2,320 | +135 (+6.18%) | 640,000 |
10 May 2005 | JPY | 2,260 | 2,275 | 2,160 | 2,185 | 2,185 | -100 (-4.38%) | 380,000 |
9 May 2005 | JPY | 2,375 | 2,380 | 2,255 | 2,285 | 2,285 | -65 (-2.77%) | 300,000 |
6 May 2005 | JPY | 2,370 | 2,410 | 2,330 | 2,350 | 2,350 | -10 (-0.42%) | 520,000 |
5 May 2005 | JPY | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,285 | 2,385 | 2,280 | 2,360 | 2,360 | +90 (+3.96%) | 940,000 |
29 Apr 2005 | JPY | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 2,265 | 2,315 | 2,225 | 2,270 | 2,270 | +30 (+1.34%) | 680,000 |
27 Apr 2005 | JPY | 2,125 | 2,240 | 2,115 | 2,240 | 2,240 | +90 (+4.19%) | 400,000 |
26 Apr 2005 | JPY | 2,265 | 2,275 | 2,150 | 2,150 | 2,150 | -65 (-2.93%) | 460,000 |
25 Apr 2005 | JPY | 2,260 | 2,300 | 2,210 | 2,215 | 2,215 | -35 (-1.56%) | 1,160,000 |
22 Apr 2005 | JPY | 2,115 | 2,295 | 2,100 | 2,250 | 2,250 | +200 (+9.76%) | 2,440,000 |
21 Apr 2005 | JPY | 1,950 | 2,100 | 1,950 | 2,050 | 2,050 | +5 (+0.24%) | 760,000 |
20 Apr 2005 | JPY | 1,965 | 2,115 | 1,940 | 2,045 | 2,045 | +130 (+6.79%) | 1,320,000 |
19 Apr 2005 | JPY | 1,870 | 1,920 | 1,840 | 1,915 | 1,915 | +95 (+5.22%) | 460,000 |