Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 1,112.5 | 1,127.5 | 1,057.5 | 1,065 | 1,065 | -35 (-3.18%) | 200,000 |
26 May 2005 | JPY | 1,125 | 1,137.5 | 1,060 | 1,100 | 1,100 | -50 (-4.35%) | 480,000 |
25 May 2005 | JPY | 1,152.5 | 1,197.5 | 1,137.5 | 1,150 | 1,150 | -12.5 (-1.08%) | 200,000 |
24 May 2005 | JPY | 1,207.5 | 1,225 | 1,152.5 | 1,162.5 | 1,162.5 | -57.5 (-4.71%) | 320,000 |
23 May 2005 | JPY | 1,217.5 | 1,265 | 1,215 | 1,220 | 1,220 | -10 (-0.81%) | 360,000 |
20 May 2005 | JPY | 1,350 | 1,360 | 1,202.5 | 1,230 | 1,230 | -70 (-5.38%) | 1,280,000 |
19 May 2005 | JPY | 1,247.5 | 1,335 | 1,240 | 1,300 | 1,300 | +77.5 (+6.34%) | 600,000 |
18 May 2005 | JPY | 1,172.5 | 1,260 | 1,150 | 1,222.5 | 1,222.5 | +75 (+6.54%) | 520,000 |
17 May 2005 | JPY | 1,250 | 1,297.5 | 1,115 | 1,147.5 | 1,147.5 | -90 (-7.27%) | 440,000 |
16 May 2005 | JPY | 1,350 | 1,355 | 1,237.5 | 1,237.5 | 1,237.5 | -130 (-9.51%) | 520,000 |
13 May 2005 | JPY | 1,325 | 1,377.5 | 1,277.5 | 1,367.5 | 1,367.5 | +55 (+4.19%) | 1,080,000 |
12 May 2005 | JPY | 1,295 | 1,327.5 | 1,270 | 1,312.5 | 1,312.5 | +42.5 (+3.35%) | 1,480,000 |
11 May 2005 | JPY | 1,192.5 | 1,270 | 1,190 | 1,270 | 1,270 | +52.5 (+4.31%) | 360,000 |
10 May 2005 | JPY | 1,235 | 1,237.5 | 1,200 | 1,217.5 | 1,217.5 | -20 (-1.62%) | 120,000 |
9 May 2005 | JPY | 1,257.5 | 1,272.5 | 1,225 | 1,237.5 | 1,237.5 | -20 (-1.59%) | 200,000 |
6 May 2005 | JPY | 1,240 | 1,262.5 | 1,217.5 | 1,257.5 | 1,257.5 | +17.5 (+1.41%) | 480,000 |
5 May 2005 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,195 | 1,245 | 1,167.5 | 1,240 | 1,240 | +57.5 (+4.86%) | 480,000 |
29 Apr 2005 | JPY | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,187.5 | 1,210 | 1,172.5 | 1,182.5 | 1,182.5 | -12.5 (-1.05%) | 200,000 |
27 Apr 2005 | JPY | 1,155 | 1,195 | 1,145 | 1,195 | 1,195 | +27.5 (+2.36%) | 240,000 |
26 Apr 2005 | JPY | 1,162.5 | 1,190 | 1,160 | 1,167.5 | 1,167.5 | +22.5 (+1.97%) | 520,000 |
25 Apr 2005 | JPY | 1,125 | 1,150 | 1,077.5 | 1,145 | 1,145 | +10 (+0.88%) | 160,000 |
22 Apr 2005 | JPY | 1,075 | 1,145 | 1,062.5 | 1,135 | 1,135 | +95 (+9.13%) | 600,000 |
21 Apr 2005 | JPY | 1,012.5 | 1,040 | 1,012.5 | 1,040 | 1,040 | -10 (-0.95%) | 37,600 |
20 Apr 2005 | JPY | 1,087.5 | 1,087.5 | 1,035 | 1,050 | 1,050 | +7.5 (+0.72%) | 80,000 |
19 Apr 2005 | JPY | 1,025 | 1,050 | 1,025 | 1,042.5 | 1,042.5 | +25 (+2.46%) | 80,000 |
18 Apr 2005 | JPY | 1,025 | 1,050 | 1,017.5 | 1,017.5 | 1,017.5 | -40 (-3.78%) | 120,000 |