Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 5,100 | 5,750 | 5,100 | 5,650 | 5,650 | +600 (+11.88%) | 60,000 |
26 May 2005 | JPY | 5,730 | 5,980 | 4,840 | 5,050 | 5,050 | -380 (-7.00%) | 70,000 |
25 May 2005 | JPY | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | +560 (+11.50%) | 10,000 |
24 May 2005 | JPY | 4,520 | 4,870 | 4,520 | 4,870 | 4,870 | +490 (+11.19%) | 4,800 |
23 May 2005 | JPY | 4,650 | 4,650 | 4,360 | 4,380 | 4,380 | -370 (-7.79%) | 7,200 |
20 May 2005 | JPY | 4,890 | 4,900 | 4,600 | 4,750 | 4,750 | -150 (-3.06%) | 7,400 |
19 May 2005 | JPY | 4,950 | 5,020 | 4,900 | 4,900 | 4,900 | +100 (+2.08%) | 3,600 |
18 May 2005 | JPY | 4,550 | 4,800 | 4,500 | 4,800 | 4,800 | +300 (+6.67%) | 7,900 |
17 May 2005 | JPY | 5,150 | 5,200 | 4,450 | 4,500 | 4,500 | -610 (-11.94%) | 6,600 |
16 May 2005 | JPY | 5,300 | 5,300 | 5,100 | 5,110 | 5,110 | -190 (-3.58%) | 5,900 |
13 May 2005 | JPY | 5,260 | 5,300 | 5,150 | 5,300 | 5,300 | 0.0 (0.0%) | 6,000 |
12 May 2005 | JPY | 5,290 | 5,300 | 5,150 | 5,300 | 5,300 | +140 (+2.71%) | 8,300 |
11 May 2005 | JPY | 5,210 | 5,300 | 5,030 | 5,160 | 5,160 | -190 (-3.55%) | 10,000 |
10 May 2005 | JPY | 5,520 | 5,520 | 5,350 | 5,350 | 5,350 | -250 (-4.46%) | 4,500 |
9 May 2005 | JPY | 5,750 | 5,750 | 5,400 | 5,600 | 5,600 | -120 (-2.10%) | 10,000 |
6 May 2005 | JPY | 5,850 | 5,850 | 5,620 | 5,720 | 5,720 | +170 (+3.06%) | 6,400 |
5 May 2005 | JPY | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 5,670 | 5,670 | 5,500 | 5,550 | 5,550 | -100 (-1.77%) | 8,700 |
29 Apr 2005 | JPY | 5,650 | 5,650 | 5,650 | 5,650 | 5,650 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 5,610 | 5,750 | 5,490 | 5,650 | 5,650 | +70 (+1.25%) | 8,700 |
27 Apr 2005 | JPY | 5,720 | 5,720 | 5,520 | 5,580 | 5,580 | -160 (-2.79%) | 9,100 |
26 Apr 2005 | JPY | 5,800 | 5,860 | 5,730 | 5,740 | 5,740 | -60 (-1.03%) | 10,000 |
25 Apr 2005 | JPY | 5,810 | 6,200 | 5,560 | 5,800 | 5,800 | -80 (-1.36%) | 20,000 |
22 Apr 2005 | JPY | 6,030 | 6,370 | 5,820 | 5,880 | 5,880 | +30 (+0.51%) | 20,000 |
21 Apr 2005 | JPY | 6,060 | 6,140 | 5,700 | 5,850 | 5,850 | -310 (-5.03%) | 20,000 |
20 Apr 2005 | JPY | 6,430 | 6,500 | 6,100 | 6,160 | 6,160 | -150 (-2.38%) | 50,000 |
19 Apr 2005 | JPY | 6,300 | 6,580 | 6,080 | 6,310 | 6,310 | +390 (+6.59%) | 100,000 |
18 Apr 2005 | JPY | 6,370 | 6,760 | 5,900 | 5,920 | 5,920 | -640 (-9.76%) | 130,000 |