Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | JPY | 3,200 | 3,310 | 3,160 | 3,230 | 3,230 | +30 (+0.94%) | 30,000 |
30 May 2005 | JPY | 3,340 | 3,450 | 3,180 | 3,200 | 3,200 | -140 (-4.19%) | 40,000 |
27 May 2005 | JPY | 3,070 | 3,530 | 3,070 | 3,340 | 3,340 | +320 (+10.60%) | 160,000 |
26 May 2005 | JPY | 3,140 | 3,150 | 3,000 | 3,020 | 3,020 | -180 (-5.63%) | 10,000 |
25 May 2005 | JPY | 3,280 | 3,290 | 3,090 | 3,200 | 3,200 | -100 (-3.03%) | 30,000 |
24 May 2005 | JPY | 3,330 | 3,350 | 3,260 | 3,300 | 3,300 | -90 (-2.65%) | 40,000 |
23 May 2005 | JPY | 3,400 | 3,460 | 3,320 | 3,390 | 3,390 | -10 (-0.29%) | 20,000 |
20 May 2005 | JPY | 3,490 | 3,540 | 3,330 | 3,400 | 3,400 | -150 (-4.23%) | 60,000 |
19 May 2005 | JPY | 3,600 | 3,620 | 3,300 | 3,550 | 3,550 | -250 (-6.58%) | 40,000 |
18 May 2005 | JPY | 3,740 | 3,950 | 3,700 | 3,800 | 3,800 | +110 (+2.98%) | 10,000 |
17 May 2005 | JPY | 4,200 | 4,200 | 3,610 | 3,690 | 3,690 | -510 (-12.14%) | 20,000 |
16 May 2005 | JPY | 4,350 | 4,400 | 4,200 | 4,200 | 4,200 | -80 (-1.87%) | 10,000 |
13 May 2005 | JPY | 4,480 | 4,480 | 4,260 | 4,280 | 4,280 | -190 (-4.25%) | 10,000 |
12 May 2005 | JPY | 4,440 | 4,470 | 4,340 | 4,470 | 4,470 | +30 (+0.68%) | 10,000 |
11 May 2005 | JPY | 4,470 | 4,650 | 4,400 | 4,440 | 4,440 | +10 (+0.23%) | 20,000 |
10 May 2005 | JPY | 4,500 | 4,870 | 4,380 | 4,430 | 4,430 | +80 (+1.84%) | 60,000 |
9 May 2005 | JPY | 4,420 | 4,600 | 4,200 | 4,350 | 4,350 | -70 (-1.58%) | 30,000 |
6 May 2005 | JPY | 4,630 | 4,970 | 4,390 | 4,420 | 4,420 | -220 (-4.74%) | 60,000 |
5 May 2005 | JPY | 4,640 | 4,640 | 4,640 | 4,640 | 4,640 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 4,640 | 4,640 | 4,640 | 4,640 | 4,640 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 4,640 | 4,640 | 4,640 | 4,640 | 4,640 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 4,150 | 5,010 | 4,050 | 4,640 | 4,640 | +490 (+11.81%) | 120,000 |
29 Apr 2005 | JPY | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 4,100 | 4,240 | 4,070 | 4,150 | 4,150 | -130 (-3.04%) | 20,000 |
27 Apr 2005 | JPY | 4,300 | 4,380 | 4,160 | 4,280 | 4,280 | +170 (+4.14%) | 50,000 |
26 Apr 2005 | JPY | 4,350 | 4,360 | 4,040 | 4,110 | 4,110 | -280 (-6.38%) | 40,000 |
25 Apr 2005 | JPY | 4,900 | 4,910 | 4,270 | 4,390 | 4,390 | -510 (-10.41%) | 60,000 |
22 Apr 2005 | JPY | 5,290 | 5,450 | 4,880 | 4,900 | 4,900 | -150 (-2.97%) | 60,000 |
21 Apr 2005 | JPY | 4,890 | 5,550 | 4,890 | 5,050 | 5,050 | +150 (+3.06%) | 100,000 |
20 Apr 2005 | JPY | 5,750 | 5,760 | 4,860 | 4,900 | 4,900 | -860 (-14.93%) | 190,000 |