Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | JPY | 1,725 | 1,730 | 1,712.5 | 1,722.5 | 1,722.5 | +5 (+0.29%) | 408,800 |
1 Jun 2005 | JPY | 1,707.5 | 1,725 | 1,707.5 | 1,717.5 | 1,717.5 | +22.5 (+1.33%) | 280,800 |
31 May 2005 | JPY | 1,737.5 | 1,737.5 | 1,695 | 1,695 | 1,695 | -45 (-2.59%) | 588,000 |
30 May 2005 | JPY | 1,722.5 | 1,742.5 | 1,717.5 | 1,740 | 1,740 | +22.5 (+1.31%) | 575,600 |
27 May 2005 | JPY | 1,715 | 1,720 | 1,705 | 1,717.5 | 1,717.5 | +10 (+0.59%) | 200,400 |
26 May 2005 | JPY | 1,695 | 1,712.5 | 1,692.5 | 1,707.5 | 1,707.5 | +22.5 (+1.34%) | 263,200 |
25 May 2005 | JPY | 1,707.5 | 1,707.5 | 1,685 | 1,685 | 1,685 | -25 (-1.46%) | 197,200 |
24 May 2005 | JPY | 1,717.5 | 1,720 | 1,700 | 1,710 | 1,710 | -10 (-0.58%) | 262,400 |
23 May 2005 | JPY | 1,715 | 1,722.5 | 1,700 | 1,720 | 1,720 | +22.5 (+1.33%) | 399,600 |
20 May 2005 | JPY | 1,730 | 1,730 | 1,692.5 | 1,697.5 | 1,697.5 | -32.5 (-1.88%) | 413,600 |
19 May 2005 | JPY | 1,695 | 1,730 | 1,690 | 1,730 | 1,730 | +52.5 (+3.13%) | 493,200 |
18 May 2005 | JPY | 1,690 | 1,690 | 1,672.5 | 1,677.5 | 1,677.5 | +10 (+0.60%) | 363,200 |
17 May 2005 | JPY | 1,687.5 | 1,710 | 1,662.5 | 1,667.5 | 1,667.5 | -27.5 (-1.62%) | 382,000 |
16 May 2005 | JPY | 1,695 | 1,707.5 | 1,682.5 | 1,695 | 1,695 | -10 (-0.59%) | 274,000 |
13 May 2005 | JPY | 1,695 | 1,722.5 | 1,695 | 1,705 | 1,705 | 0.0 (0.0%) | 254,800 |
12 May 2005 | JPY | 1,720 | 1,722.5 | 1,705 | 1,705 | 1,705 | -2.5 (-0.15%) | 319,200 |
11 May 2005 | JPY | 1,725 | 1,725 | 1,697.5 | 1,707.5 | 1,707.5 | -22.5 (-1.30%) | 634,000 |
10 May 2005 | JPY | 1,725 | 1,737.5 | 1,717.5 | 1,730 | 1,730 | +22.5 (+1.32%) | 1,390,800 |
9 May 2005 | JPY | 1,670 | 1,717.5 | 1,660 | 1,707.5 | 1,707.5 | +37.5 (+2.25%) | 830,800 |
6 May 2005 | JPY | 1,637.5 | 1,670 | 1,637.5 | 1,670 | 1,670 | +37.5 (+2.30%) | 275,200 |
5 May 2005 | JPY | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,615 | 1,635 | 1,610 | 1,632.5 | 1,632.5 | -2.5 (-0.15%) | 167,600 |
29 Apr 2005 | JPY | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,635 | 1,635 | 1,612.5 | 1,635 | 1,635 | +5 (+0.31%) | 233,600 |
27 Apr 2005 | JPY | 1,620 | 1,637.5 | 1,615 | 1,630 | 1,630 | -12.5 (-0.76%) | 326,800 |
26 Apr 2005 | JPY | 1,660 | 1,660 | 1,637.5 | 1,642.5 | 1,642.5 | -7.5 (-0.45%) | 210,000 |
25 Apr 2005 | JPY | 1,630 | 1,657.5 | 1,627.5 | 1,650 | 1,650 | -5 (-0.30%) | 535,200 |
22 Apr 2005 | JPY | 1,652.5 | 1,657.5 | 1,627.5 | 1,655 | 1,655 | +52.5 (+3.28%) | 354,800 |