Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 1,122 | 1,140 | 1,120 | 1,135 | 1,135 | -7 (-0.61%) | 17,500 |
26 May 2005 | JPY | 1,170 | 1,175 | 1,130 | 1,142 | 1,142 | -42 (-3.55%) | 18,300 |
25 May 2005 | JPY | 1,200 | 1,200 | 1,178 | 1,184 | 1,184 | -22 (-1.82%) | 29,200 |
24 May 2005 | JPY | 1,220 | 1,225 | 1,200 | 1,206 | 1,206 | -17 (-1.39%) | 20,500 |
23 May 2005 | JPY | 1,220 | 1,224 | 1,212 | 1,223 | 1,223 | +23 (+1.92%) | 16,300 |
20 May 2005 | JPY | 1,190 | 1,210 | 1,190 | 1,200 | 1,200 | +16 (+1.35%) | 10,400 |
19 May 2005 | JPY | 1,197 | 1,220 | 1,181 | 1,184 | 1,184 | +8 (+0.68%) | 19,100 |
18 May 2005 | JPY | 1,131 | 1,178 | 1,120 | 1,176 | 1,176 | +25 (+2.17%) | 22,900 |
17 May 2005 | JPY | 1,230 | 1,230 | 1,130 | 1,151 | 1,151 | -82 (-6.65%) | 37,100 |
16 May 2005 | JPY | 1,251 | 1,253 | 1,225 | 1,233 | 1,233 | -30 (-2.38%) | 21,800 |
13 May 2005 | JPY | 1,271 | 1,284 | 1,263 | 1,263 | 1,263 | -13 (-1.02%) | 13,100 |
12 May 2005 | JPY | 1,290 | 1,292 | 1,271 | 1,276 | 1,276 | -14 (-1.09%) | 12,200 |
11 May 2005 | JPY | 1,296 | 1,296 | 1,280 | 1,290 | 1,290 | -10 (-0.77%) | 22,400 |
10 May 2005 | JPY | 1,285 | 1,305 | 1,282 | 1,300 | 1,300 | +20 (+1.56%) | 50,800 |
9 May 2005 | JPY | 1,283 | 1,289 | 1,276 | 1,280 | 1,280 | -9 (-0.70%) | 38,000 |
6 May 2005 | JPY | 1,280 | 1,289 | 1,272 | 1,289 | 1,289 | +1 (+0.08%) | 65,000 |
5 May 2005 | JPY | 1,288 | 1,288 | 1,288 | 1,288 | 1,288 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,288 | 1,288 | 1,288 | 1,288 | 1,288 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,288 | 1,288 | 1,288 | 1,288 | 1,288 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,268 | 1,296 | 1,266 | 1,288 | 1,288 | +17 (+1.34%) | 100,700 |
29 Apr 2005 | JPY | 1,271 | 1,271 | 1,271 | 1,271 | 1,271 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,290 | 1,296 | 1,271 | 1,271 | 1,271 | -21 (-1.63%) | 205,300 |
27 Apr 2005 | JPY | 1,295 | 1,295 | 1,282 | 1,292 | 1,292 | -8 (-0.62%) | 49,700 |
26 Apr 2005 | JPY | 1,305 | 1,305 | 1,287 | 1,300 | 1,300 | 0.0 (0.0%) | 49,400 |
25 Apr 2005 | JPY | 1,284 | 1,300 | 1,283 | 1,300 | 1,300 | +17 (+1.33%) | 54,000 |
22 Apr 2005 | JPY | 1,290 | 1,310 | 1,283 | 1,283 | 1,283 | +12 (+0.94%) | 125,500 |
21 Apr 2005 | JPY | 1,240 | 1,288 | 1,240 | 1,271 | 1,271 | +59 (+4.87%) | 142,900 |
20 Apr 2005 | JPY | 1,225 | 1,230 | 1,210 | 1,212 | 1,212 | +2 (+0.17%) | 54,400 |
19 Apr 2005 | JPY | 1,205 | 1,215 | 1,203 | 1,210 | 1,210 | +13 (+1.09%) | 57,600 |
18 Apr 2005 | JPY | 1,250 | 1,250 | 1,185 | 1,197 | 1,197 | -68 (-5.38%) | 61,300 |