Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | JPY | 9,200 | 9,200 | 8,520 | 9,000 | 9,000 | -210 (-2.28%) | 4,000 |
24 May 2005 | JPY | 9,200 | 9,210 | 9,000 | 9,210 | 9,210 | -70 (-0.75%) | 2,900 |
23 May 2005 | JPY | 9,240 | 9,480 | 9,120 | 9,280 | 9,280 | -60 (-0.64%) | 3,500 |
20 May 2005 | JPY | 8,890 | 9,350 | 8,850 | 9,340 | 9,340 | +550 (+6.26%) | 51,100 |
19 May 2005 | JPY | 8,510 | 8,800 | 8,510 | 8,790 | 8,790 | -20 (-0.23%) | 4,200 |
18 May 2005 | JPY | 8,900 | 8,900 | 8,520 | 8,810 | 8,810 | -100 (-1.12%) | 3,000 |
17 May 2005 | JPY | 9,460 | 9,500 | 8,600 | 8,910 | 8,910 | -540 (-5.71%) | 7,100 |
16 May 2005 | JPY | 9,470 | 9,470 | 9,220 | 9,450 | 9,450 | +50 (+0.53%) | 6,000 |
13 May 2005 | JPY | 9,480 | 9,700 | 9,220 | 9,400 | 9,400 | -180 (-1.88%) | 10,600 |
12 May 2005 | JPY | 9,500 | 9,650 | 9,250 | 9,580 | 9,580 | -110 (-1.14%) | 33,300 |
11 May 2005 | JPY | 9,900 | 9,900 | 9,400 | 9,690 | 9,690 | -260 (-2.61%) | 13,900 |
10 May 2005 | JPY | 10,000 | 10,000 | 9,480 | 9,950 | 9,950 | -30 (-0.30%) | 30,900 |
9 May 2005 | JPY | 9,800 | 10,100 | 9,640 | 9,980 | 9,980 | +370 (+3.85%) | 27,800 |
6 May 2005 | JPY | 9,410 | 9,610 | 9,200 | 9,610 | 9,610 | +380 (+4.12%) | 17,900 |
5 May 2005 | JPY | 9,230 | 9,230 | 9,230 | 9,230 | 9,230 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 9,230 | 9,230 | 9,230 | 9,230 | 9,230 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 9,230 | 9,230 | 9,230 | 9,230 | 9,230 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 8,920 | 9,340 | 8,910 | 9,230 | 9,230 | +320 (+3.59%) | 10,000 |
29 Apr 2005 | JPY | 8,910 | 8,910 | 8,910 | 8,910 | 8,910 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 9,550 | 9,640 | 8,910 | 8,910 | 8,910 | -300 (-3.26%) | 45,600 |
27 Apr 2005 | JPY | 8,600 | 9,350 | 8,600 | 9,210 | 9,210 | +860 (+10.30%) | 91,900 |
26 Apr 2005 | JPY | 7,710 | 8,480 | 7,710 | 8,350 | 8,350 | +740 (+9.72%) | 37,300 |
25 Apr 2005 | JPY | 7,500 | 7,860 | 7,500 | 7,610 | 7,610 | +10 (+0.13%) | 7,300 |
22 Apr 2005 | JPY | 7,610 | 7,900 | 7,600 | 7,600 | 7,600 | +10 (+0.13%) | 29,300 |
21 Apr 2005 | JPY | 7,500 | 7,730 | 7,400 | 7,590 | 7,590 | -60 (-0.78%) | 4,700 |
20 Apr 2005 | JPY | 7,500 | 7,710 | 7,460 | 7,650 | 7,650 | +240 (+3.24%) | 10,300 |
19 Apr 2005 | JPY | 7,410 | 7,870 | 7,400 | 7,410 | 7,410 | +110 (+1.51%) | 26,300 |
18 Apr 2005 | JPY | 7,400 | 7,410 | 7,130 | 7,300 | 7,300 | -100 (-1.35%) | 12,200 |
15 Apr 2005 | JPY | 7,200 | 7,400 | 7,200 | 7,400 | 7,400 | +200 (+2.78%) | 4,000 |
14 Apr 2005 | JPY | 7,200 | 7,200 | 7,050 | 7,200 | 7,200 | 0.0 (0.0%) | 2,700 |