Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | JPY | 1,256.6666 | 1,330 | 1,250 | 1,330 | 1,330 | +73.333 (+5.84%) | 270,000 |
2 Jun 2005 | JPY | 1,286.6666 | 1,286.6666 | 1,256.6666 | 1,256.6666 | 1,256.6666 | -43.333 (-3.33%) | 90,000 |
1 Jun 2005 | JPY | 1,330 | 1,330 | 1,280 | 1,300 | 1,300 | -33.333 (-2.50%) | 30,000 |
31 May 2005 | JPY | 1,263.3334 | 1,333.3334 | 1,263.3334 | 1,333.3334 | 1,333.3334 | +66.667 (+5.26%) | 60,000 |
30 May 2005 | JPY | 1,296.6666 | 1,300 | 1,263.3334 | 1,266.6666 | 1,266.6666 | -33.333 (-2.56%) | 30,000 |
27 May 2005 | JPY | 1,333.3334 | 1,333.3334 | 1,290 | 1,300 | 1,300 | -40 (-2.99%) | 30,000 |
26 May 2005 | JPY | 1,383.3334 | 1,383.3334 | 1,320 | 1,340 | 1,340 | -46.667 (-3.37%) | 30,000 |
25 May 2005 | JPY | 1,396.6666 | 1,413.3334 | 1,336.6666 | 1,386.6666 | 1,386.6666 | -10 (-0.72%) | 90,000 |
24 May 2005 | JPY | 1,400 | 1,400 | 1,350 | 1,396.6666 | 1,396.6666 | +13.333 (+0.96%) | 90,000 |
23 May 2005 | JPY | 1,373.3334 | 1,413.3334 | 1,360 | 1,383.3334 | 1,383.3334 | +53.333 (+4.01%) | 120,000 |
20 May 2005 | JPY | 1,296.6666 | 1,330 | 1,273.3334 | 1,330 | 1,330 | +36.667 (+2.84%) | 60,000 |
19 May 2005 | JPY | 1,286.6666 | 1,320 | 1,273.3334 | 1,293.3334 | 1,293.3334 | +40 (+3.19%) | 60,000 |
18 May 2005 | JPY | 1,243.3334 | 1,266.6666 | 1,243.3334 | 1,253.3334 | 1,253.3334 | +10 (+0.80%) | 30,000 |
17 May 2005 | JPY | 1,320 | 1,360 | 1,216.6666 | 1,243.3334 | 1,243.3334 | -73.333 (-5.57%) | 90,000 |
16 May 2005 | JPY | 1,370 | 1,390 | 1,300 | 1,316.6666 | 1,316.6666 | -70 (-5.05%) | 60,000 |
13 May 2005 | JPY | 1,466.6666 | 1,466.6666 | 1,376.6666 | 1,386.6666 | 1,386.6666 | -103.333 (-6.94%) | 180,000 |
12 May 2005 | JPY | 1,466.6666 | 1,503.3334 | 1,443.3334 | 1,490 | 1,490 | +46.667 (+3.23%) | 330,000 |
11 May 2005 | JPY | 1,433.3334 | 1,443.3334 | 1,416.6666 | 1,443.3334 | 1,443.3334 | -3.333 (-0.23%) | 60,000 |
10 May 2005 | JPY | 1,416.6666 | 1,463.3334 | 1,416.6666 | 1,446.6666 | 1,446.6666 | +40 (+2.84%) | 270,000 |
9 May 2005 | JPY | 1,416.6666 | 1,416.6666 | 1,393.3334 | 1,406.6666 | 1,406.6666 | -3.333 (-0.24%) | 30,000 |
6 May 2005 | JPY | 1,436.6666 | 1,446.6666 | 1,400 | 1,410 | 1,410 | +6.667 (+0.48%) | 120,000 |
5 May 2005 | JPY | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,336.6666 | 1,423.3334 | 1,336.6666 | 1,403.3334 | 1,403.3334 | +73.333 (+5.51%) | 150,000 |
29 Apr 2005 | JPY | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,346.6666 | 1,346.6666 | 1,316.6666 | 1,330 | 1,330 | -16.667 (-1.24%) | 25,800 |
27 Apr 2005 | JPY | 1,373.3334 | 1,373.3334 | 1,333.3334 | 1,346.6666 | 1,346.6666 | -26.667 (-1.94%) | 30,000 |
26 Apr 2005 | JPY | 1,386.6666 | 1,390 | 1,323.3334 | 1,373.3334 | 1,373.3334 | -10 (-0.72%) | 210,000 |
25 Apr 2005 | JPY | 1,266.6666 | 1,400 | 1,263.3334 | 1,383.3334 | 1,383.3334 | +143.333 (+11.56%) | 360,000 |