Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | JPY | 2,165 | 2,195 | 2,145 | 2,175 | 2,175 | -30 (-1.36%) | 277,100 |
7 Jun 2005 | JPY | 2,160 | 2,215 | 2,150 | 2,205 | 2,205 | +75 (+3.52%) | 584,300 |
6 Jun 2005 | JPY | 2,110 | 2,130 | 2,080 | 2,130 | 2,130 | +25 (+1.19%) | 468,500 |
3 Jun 2005 | JPY | 1,993 | 2,105 | 1,975 | 2,105 | 2,105 | +100 (+4.99%) | 572,300 |
2 Jun 2005 | JPY | 2,000 | 2,045 | 1,991 | 2,005 | 2,005 | -70 (-3.37%) | 577,100 |
1 Jun 2005 | JPY | 2,100 | 2,105 | 2,050 | 2,075 | 2,075 | -65 (-3.04%) | 423,900 |
31 May 2005 | JPY | 2,120 | 2,160 | 2,120 | 2,140 | 2,140 | +30 (+1.42%) | 199,300 |
30 May 2005 | JPY | 2,070 | 2,140 | 2,070 | 2,110 | 2,110 | +40 (+1.93%) | 594,700 |
27 May 2005 | JPY | 2,050 | 2,080 | 2,015 | 2,070 | 2,070 | +113 (+5.77%) | 834,300 |
26 May 2005 | JPY | 1,950 | 1,957 | 1,936 | 1,957 | 1,957 | +3 (+0.15%) | 120,800 |
25 May 2005 | JPY | 1,950 | 1,960 | 1,945 | 1,954 | 1,954 | +1 (+0.05%) | 101,700 |
24 May 2005 | JPY | 1,955 | 1,957 | 1,945 | 1,953 | 1,953 | -6 (-0.31%) | 124,600 |
23 May 2005 | JPY | 1,935 | 1,962 | 1,930 | 1,959 | 1,959 | +14 (+0.72%) | 188,800 |
20 May 2005 | JPY | 1,949 | 1,950 | 1,939 | 1,945 | 1,945 | +6 (+0.31%) | 132,700 |
19 May 2005 | JPY | 1,930 | 1,945 | 1,930 | 1,939 | 1,939 | +26 (+1.36%) | 340,300 |
18 May 2005 | JPY | 1,943 | 1,945 | 1,881 | 1,913 | 1,913 | -24 (-1.24%) | 299,400 |
17 May 2005 | JPY | 1,950 | 1,953 | 1,934 | 1,937 | 1,937 | -8 (-0.41%) | 225,000 |
16 May 2005 | JPY | 1,914 | 1,955 | 1,914 | 1,945 | 1,945 | +8 (+0.41%) | 304,300 |
13 May 2005 | JPY | 1,920 | 1,950 | 1,920 | 1,937 | 1,937 | +7 (+0.36%) | 226,400 |
12 May 2005 | JPY | 1,910 | 1,940 | 1,900 | 1,930 | 1,930 | +36 (+1.90%) | 598,000 |
11 May 2005 | JPY | 1,848 | 1,936 | 1,837 | 1,894 | 1,894 | +78 (+4.30%) | 1,016,900 |
10 May 2005 | JPY | 1,770 | 1,817 | 1,765 | 1,816 | 1,816 | +46 (+2.60%) | 311,300 |
9 May 2005 | JPY | 1,790 | 1,790 | 1,735 | 1,770 | 1,770 | +36 (+2.08%) | 389,300 |
6 May 2005 | JPY | 1,753 | 1,765 | 1,710 | 1,734 | 1,734 | +41 (+2.42%) | 202,400 |
5 May 2005 | JPY | 1,693 | 1,693 | 1,693 | 1,693 | 1,693 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,693 | 1,693 | 1,693 | 1,693 | 1,693 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,693 | 1,693 | 1,693 | 1,693 | 1,693 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,700 | 1,705 | 1,690 | 1,693 | 1,693 | -23 (-1.34%) | 134,900 |
29 Apr 2005 | JPY | 1,716 | 1,716 | 1,716 | 1,716 | 1,716 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,716 | 1,728 | 1,691 | 1,716 | 1,716 | +9 (+0.53%) | 137,400 |