Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | JPY | 3,065 | 3,065 | 2,965 | 3,035 | 3,035 | 0.0 (0.0%) | 84,200 |
7 Jun 2005 | JPY | 3,000 | 3,050 | 2,960 | 3,035 | 3,035 | +105 (+3.58%) | 134,800 |
6 Jun 2005 | JPY | 2,850 | 2,950 | 2,825 | 2,930 | 2,930 | +125 (+4.46%) | 99,400 |
3 Jun 2005 | JPY | 2,775 | 2,830 | 2,745 | 2,805 | 2,805 | +55 (+2%) | 21,000 |
2 Jun 2005 | JPY | 2,735 | 2,800 | 2,735 | 2,750 | 2,750 | -25 (-0.90%) | 22,400 |
1 Jun 2005 | JPY | 2,810 | 2,810 | 2,700 | 2,775 | 2,775 | -70 (-2.46%) | 30,000 |
31 May 2005 | JPY | 2,640 | 2,845 | 2,600 | 2,845 | 2,845 | +285 (+11.13%) | 75,200 |
30 May 2005 | JPY | 2,590 | 2,650 | 2,560 | 2,560 | 2,560 | -20 (-0.78%) | 21,800 |
27 May 2005 | JPY | 2,625 | 2,700 | 2,575 | 2,580 | 2,580 | +5 (+0.19%) | 35,800 |
26 May 2005 | JPY | 2,680 | 2,695 | 2,525 | 2,575 | 2,575 | -100 (-3.74%) | 80,200 |
25 May 2005 | JPY | 2,835 | 2,835 | 2,675 | 2,675 | 2,675 | -150 (-5.31%) | 63,000 |
24 May 2005 | JPY | 2,905 | 2,930 | 2,730 | 2,825 | 2,825 | -30 (-1.05%) | 123,400 |
23 May 2005 | JPY | 2,795 | 2,880 | 2,770 | 2,855 | 2,855 | +90 (+3.25%) | 86,200 |
20 May 2005 | JPY | 2,825 | 2,825 | 2,715 | 2,765 | 2,765 | +15 (+0.55%) | 44,000 |
19 May 2005 | JPY | 2,795 | 2,825 | 2,665 | 2,750 | 2,750 | +15 (+0.55%) | 130,200 |
18 May 2005 | JPY | 2,600 | 2,740 | 2,575 | 2,735 | 2,735 | +235 (+9.40%) | 154,800 |
17 May 2005 | JPY | 2,550 | 2,615 | 2,320 | 2,500 | 2,500 | +25 (+1.01%) | 79,800 |
16 May 2005 | JPY | 2,585 | 2,660 | 2,475 | 2,475 | 2,475 | -105 (-4.07%) | 52,000 |
13 May 2005 | JPY | 2,595 | 2,625 | 2,540 | 2,580 | 2,580 | -55 (-2.09%) | 32,400 |
12 May 2005 | JPY | 2,700 | 2,705 | 2,615 | 2,635 | 2,635 | -70 (-2.59%) | 59,600 |
11 May 2005 | JPY | 2,525 | 2,720 | 2,525 | 2,705 | 2,705 | +200 (+7.98%) | 151,200 |
10 May 2005 | JPY | 2,655 | 2,655 | 2,505 | 2,505 | 2,505 | -100 (-3.84%) | 67,400 |
9 May 2005 | JPY | 2,545 | 2,675 | 2,475 | 2,605 | 2,605 | +135 (+5.47%) | 135,000 |
6 May 2005 | JPY | 2,505 | 2,520 | 2,400 | 2,470 | 2,470 | -10 (-0.40%) | 107,400 |
5 May 2005 | JPY | 2,480 | 2,480 | 2,480 | 2,480 | 2,480 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 2,480 | 2,480 | 2,480 | 2,480 | 2,480 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 2,480 | 2,480 | 2,480 | 2,480 | 2,480 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,650 | 2,675 | 2,450 | 2,480 | 2,480 | -20 (-0.80%) | 166,800 |
29 Apr 2005 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 2,225 | 2,500 | 2,215 | 2,500 | 2,500 | +400 (+19.05%) | 187,400 |