Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | JPY | 2,333.3333 | 2,400 | 2,233.3333 | 2,350 | 2,350 | +16.667 (+0.71%) | 60,000 |
30 May 2005 | JPY | 2,333.3333 | 2,416.6668 | 2,300 | 2,333.3333 | 2,333.3333 | +66.666 (+2.94%) | 60,000 |
27 May 2005 | JPY | 2,333.3333 | 2,366.6668 | 2,133.3333 | 2,266.6668 | 2,266.6668 | -50 (-2.16%) | 240,000 |
26 May 2005 | JPY | 2,516.6668 | 2,516.6668 | 2,283.3333 | 2,316.6668 | 2,316.6668 | -200 (-7.95%) | 60,000 |
25 May 2005 | JPY | 2,733.3333 | 2,733.3333 | 2,433.3333 | 2,516.6668 | 2,516.6668 | -200 (-7.36%) | 120,000 |
24 May 2005 | JPY | 2,833.3333 | 2,883.3333 | 2,716.6668 | 2,716.6668 | 2,716.6668 | -100 (-3.55%) | 60,000 |
23 May 2005 | JPY | 2,750 | 2,816.6668 | 2,666.6668 | 2,816.6668 | 2,816.6668 | +33.334 (+1.20%) | 60,000 |
20 May 2005 | JPY | 2,900 | 2,916.6668 | 2,733.3333 | 2,783.3333 | 2,783.3333 | -100 (-3.47%) | 60,000 |
19 May 2005 | JPY | 2,933.3333 | 2,950 | 2,816.6668 | 2,883.3333 | 2,883.3333 | +16.666 (+0.58%) | 60,000 |
18 May 2005 | JPY | 2,883.3333 | 2,900 | 2,766.6668 | 2,866.6668 | 2,866.6668 | -50 (-1.71%) | 60,000 |
17 May 2005 | JPY | 3,066.6668 | 3,083.3333 | 2,816.6668 | 2,916.6668 | 2,916.6668 | -83.333 (-2.78%) | 60,000 |
16 May 2005 | JPY | 3,166.6668 | 3,200 | 2,983.3333 | 3,000 | 3,000 | -66.667 (-2.17%) | 60,000 |
13 May 2005 | JPY | 3,133.3333 | 3,133.3333 | 3,066.6668 | 3,066.6668 | 3,066.6668 | -50 (-1.60%) | 60,000 |
12 May 2005 | JPY | 3,166.6668 | 3,250 | 3,100 | 3,116.6668 | 3,116.6668 | +50 (+1.63%) | 240,000 |
11 May 2005 | JPY | 2,983.3333 | 3,066.6668 | 2,966.6668 | 3,066.6668 | 3,066.6668 | +50 (+1.66%) | 60,000 |
10 May 2005 | JPY | 3,216.6668 | 3,216.6668 | 3,000 | 3,016.6668 | 3,016.6668 | -216.667 (-6.70%) | 180,000 |
9 May 2005 | JPY | 3,300 | 3,316.6668 | 3,166.6668 | 3,233.3333 | 3,233.3333 | -83.334 (-2.51%) | 120,000 |
6 May 2005 | JPY | 3,350 | 3,433.3333 | 3,283.3333 | 3,316.6668 | 3,316.6668 | +33.334 (+1.02%) | 60,000 |
5 May 2005 | JPY | 3,283.3333 | 3,283.3333 | 3,283.3333 | 3,283.3333 | 3,283.3333 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 3,283.3333 | 3,283.3333 | 3,283.3333 | 3,283.3333 | 3,283.3333 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 3,283.3333 | 3,283.3333 | 3,283.3333 | 3,283.3333 | 3,283.3333 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 3,216.6668 | 3,366.6668 | 3,166.6668 | 3,283.3333 | 3,283.3333 | -116.667 (-3.43%) | 180,000 |
29 Apr 2005 | JPY | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 3,500 | 3,533.3333 | 3,316.6668 | 3,400 | 3,400 | -66.667 (-1.92%) | 240,000 |
27 Apr 2005 | JPY | 3,483.3333 | 3,616.6668 | 3,450 | 3,466.6668 | 3,466.6668 | -50 (-1.42%) | 900,000 |
26 Apr 2005 | JPY | 3,250 | 3,533.3333 | 3,250 | 3,516.6668 | 3,516.6668 | +316.667 (+9.90%) | 960,000 |
25 Apr 2005 | JPY | 3,150 | 3,216.6668 | 3,083.3333 | 3,200 | 3,200 | +83.333 (+2.67%) | 60,000 |
22 Apr 2005 | JPY | 3,133.3333 | 3,283.3333 | 3,083.3333 | 3,116.6668 | 3,116.6668 | +83.334 (+2.75%) | 360,000 |
21 Apr 2005 | JPY | 2,850 | 3,033.3333 | 2,850 | 3,033.3333 | 3,033.3333 | +33.333 (+1.11%) | 120,000 |
20 Apr 2005 | JPY | 3,150 | 3,216.6668 | 2,966.6668 | 3,000 | 3,000 | -100 (-3.23%) | 240,000 |