Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 3,015 | 3,060 | 3,015 | 3,055 | 3,055 | +45 (+1.50%) | 194,800 |
26 May 2005 | JPY | 2,980 | 3,055 | 2,905 | 3,010 | 3,010 | +70 (+2.38%) | 547,400 |
25 May 2005 | JPY | 3,020 | 3,040 | 2,925 | 2,940 | 2,940 | -130 (-4.23%) | 559,800 |
24 May 2005 | JPY | 2,825 | 3,150 | 2,805 | 3,070 | 3,070 | +395 (+14.77%) | 2,711,400 |
23 May 2005 | JPY | 2,660 | 2,695 | 2,655 | 2,675 | 2,675 | +30 (+1.13%) | 87,400 |
20 May 2005 | JPY | 2,685 | 2,710 | 2,645 | 2,645 | 2,645 | -40 (-1.49%) | 117,400 |
19 May 2005 | JPY | 2,685 | 2,705 | 2,655 | 2,685 | 2,685 | +50 (+1.90%) | 101,000 |
18 May 2005 | JPY | 2,700 | 2,700 | 2,630 | 2,635 | 2,635 | +10 (+0.38%) | 90,600 |
17 May 2005 | JPY | 2,730 | 2,730 | 2,610 | 2,625 | 2,625 | -5 (-0.19%) | 149,200 |
16 May 2005 | JPY | 2,720 | 2,720 | 2,600 | 2,630 | 2,630 | -95 (-3.49%) | 119,600 |
13 May 2005 | JPY | 2,750 | 2,755 | 2,700 | 2,725 | 2,725 | -50 (-1.80%) | 167,600 |
12 May 2005 | JPY | 2,800 | 2,800 | 2,760 | 2,775 | 2,775 | -5 (-0.18%) | 35,400 |
11 May 2005 | JPY | 2,770 | 2,780 | 2,740 | 2,780 | 2,780 | +15 (+0.54%) | 85,800 |
10 May 2005 | JPY | 2,825 | 2,825 | 2,750 | 2,765 | 2,765 | -10 (-0.36%) | 137,800 |
9 May 2005 | JPY | 2,805 | 2,840 | 2,745 | 2,775 | 2,775 | -60 (-2.12%) | 207,200 |
6 May 2005 | JPY | 2,875 | 2,875 | 2,820 | 2,835 | 2,835 | +10 (+0.35%) | 78,200 |
5 May 2005 | JPY | 2,825 | 2,825 | 2,825 | 2,825 | 2,825 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 2,825 | 2,825 | 2,825 | 2,825 | 2,825 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 2,825 | 2,825 | 2,825 | 2,825 | 2,825 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,790 | 2,850 | 2,790 | 2,825 | 2,825 | -5 (-0.18%) | 56,800 |
29 Apr 2005 | JPY | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 2,900 | 2,900 | 2,810 | 2,830 | 2,830 | -65 (-2.25%) | 152,600 |
27 Apr 2005 | JPY | 2,890 | 2,915 | 2,840 | 2,895 | 2,895 | +10 (+0.35%) | 117,000 |
26 Apr 2005 | JPY | 2,905 | 2,925 | 2,855 | 2,885 | 2,885 | -15 (-0.52%) | 87,800 |
25 Apr 2005 | JPY | 2,890 | 2,940 | 2,860 | 2,900 | 2,900 | +20 (+0.69%) | 91,400 |
22 Apr 2005 | JPY | 2,845 | 2,920 | 2,810 | 2,880 | 2,880 | +85 (+3.04%) | 130,800 |
21 Apr 2005 | JPY | 2,775 | 2,815 | 2,735 | 2,795 | 2,795 | -60 (-2.10%) | 98,600 |
20 Apr 2005 | JPY | 2,895 | 2,895 | 2,815 | 2,855 | 2,855 | +10 (+0.35%) | 101,600 |
19 Apr 2005 | JPY | 2,775 | 2,895 | 2,725 | 2,845 | 2,845 | +20 (+0.71%) | 146,600 |
18 Apr 2005 | JPY | 2,905 | 2,930 | 2,810 | 2,825 | 2,825 | -180 (-5.99%) | 172,800 |