Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | JPY | 1,200 | 1,200 | 1,150 | 1,200 | 1,200 | 0.0 (0.0%) | 1,580,000 |
24 May 2005 | JPY | 1,220 | 1,240 | 1,180 | 1,200 | 1,200 | -40 (-3.23%) | 1,100,000 |
23 May 2005 | JPY | 1,290 | 1,290 | 1,240 | 1,240 | 1,240 | -70 (-5.34%) | 400,000 |
20 May 2005 | JPY | 1,330 | 1,330 | 1,310 | 1,310 | 1,310 | 0.0 (0.0%) | 90,000 |
19 May 2005 | JPY | 1,290 | 1,310 | 1,280 | 1,310 | 1,310 | 0.0 (0.0%) | 340,000 |
18 May 2005 | JPY | 1,345 | 1,350 | 1,310 | 1,310 | 1,310 | -35 (-2.60%) | 240,000 |
17 May 2005 | JPY | 1,350 | 1,355 | 1,345 | 1,345 | 1,345 | -25 (-1.82%) | 1,390,000 |
16 May 2005 | JPY | 1,380 | 1,380 | 1,365 | 1,370 | 1,370 | -10 (-0.72%) | 2,280,000 |
13 May 2005 | JPY | 1,396 | 1,396 | 1,360 | 1,380 | 1,380 | -10 (-0.72%) | 2,440,000 |
12 May 2005 | JPY | 1,380 | 1,390 | 1,370 | 1,390 | 1,390 | -8 (-0.57%) | 390,000 |
11 May 2005 | JPY | 1,431 | 1,440 | 1,398 | 1,398 | 1,398 | -44 (-3.05%) | 1,110,000 |
10 May 2005 | JPY | 1,460 | 1,460 | 1,441 | 1,442 | 1,442 | -18 (-1.23%) | 980,000 |
9 May 2005 | JPY | 1,495 | 1,495 | 1,450 | 1,460 | 1,460 | -37 (-2.47%) | 1,100,000 |
6 May 2005 | JPY | 1,500 | 1,500 | 1,455 | 1,497 | 1,497 | -3 (-0.20%) | 110,000 |
5 May 2005 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,461 | 1,500 | 1,445 | 1,500 | 1,500 | +40 (+2.74%) | 210,000 |
29 Apr 2005 | JPY | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,462 | 1,462 | 1,450 | 1,460 | 1,460 | 0.0 (0.0%) | 270,000 |
27 Apr 2005 | JPY | 1,481 | 1,481 | 1,450 | 1,460 | 1,460 | -25 (-1.68%) | 350,000 |
26 Apr 2005 | JPY | 1,480 | 1,499 | 1,480 | 1,485 | 1,485 | +9 (+0.61%) | 90,000 |
25 Apr 2005 | JPY | 1,500 | 1,500 | 1,476 | 1,476 | 1,476 | -15 (-1.01%) | 400,000 |
22 Apr 2005 | JPY | 1,500 | 1,500 | 1,490 | 1,491 | 1,491 | +11 (+0.74%) | 1,390,000 |
21 Apr 2005 | JPY | 1,480 | 1,480 | 1,475 | 1,480 | 1,480 | +3 (+0.20%) | 140,000 |
20 Apr 2005 | JPY | 1,490 | 1,490 | 1,476 | 1,477 | 1,477 | -14 (-0.94%) | 230,000 |
19 Apr 2005 | JPY | 1,492 | 1,492 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 110,000 |
18 Apr 2005 | JPY | 1,496 | 1,496 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 390,000 |
15 Apr 2005 | JPY | 1,500 | 1,500 | 1,491 | 1,491 | 1,491 | -9 (-0.60%) | 240,000 |
14 Apr 2005 | JPY | 1,495 | 1,500 | 1,490 | 1,500 | 1,500 | 0.0 (0.0%) | 620,000 |