Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2005 | JPY | 1,400 | 1,407.5 | 1,395 | 1,407.5 | 1,407.5 | +7.5 (+0.54%) | 94,800 |
6 Jun 2005 | JPY | 1,417.5 | 1,417.5 | 1,392.5 | 1,400 | 1,400 | -20 (-1.41%) | 114,000 |
3 Jun 2005 | JPY | 1,410 | 1,420 | 1,392.5 | 1,420 | 1,420 | +25 (+1.79%) | 131,200 |
2 Jun 2005 | JPY | 1,417.5 | 1,417.5 | 1,395 | 1,395 | 1,395 | -5 (-0.36%) | 120,400 |
1 Jun 2005 | JPY | 1,395 | 1,410 | 1,382.5 | 1,400 | 1,400 | +25 (+1.82%) | 57,800 |
31 May 2005 | JPY | 1,370 | 1,395 | 1,367.5 | 1,375 | 1,375 | +15 (+1.10%) | 73,200 |
30 May 2005 | JPY | 1,355 | 1,372.5 | 1,350 | 1,360 | 1,360 | +10 (+0.74%) | 82,200 |
27 May 2005 | JPY | 1,352.5 | 1,357.5 | 1,345 | 1,350 | 1,350 | +7.5 (+0.56%) | 53,000 |
26 May 2005 | JPY | 1,342.5 | 1,350 | 1,335 | 1,342.5 | 1,342.5 | +20 (+1.51%) | 75,400 |
25 May 2005 | JPY | 1,380 | 1,385 | 1,317.5 | 1,322.5 | 1,322.5 | -57.5 (-4.17%) | 169,600 |
24 May 2005 | JPY | 1,395 | 1,395 | 1,377.5 | 1,380 | 1,380 | -7.5 (-0.54%) | 62,600 |
23 May 2005 | JPY | 1,370 | 1,405 | 1,370 | 1,387.5 | 1,387.5 | -22.5 (-1.60%) | 33,400 |
20 May 2005 | JPY | 1,397.5 | 1,410 | 1,387.5 | 1,410 | 1,410 | +40 (+2.92%) | 63,200 |
19 May 2005 | JPY | 1,380 | 1,380 | 1,370 | 1,370 | 1,370 | 0.0 (0.0%) | 86,400 |
18 May 2005 | JPY | 1,392.5 | 1,402.5 | 1,370 | 1,370 | 1,370 | -20 (-1.44%) | 76,000 |
17 May 2005 | JPY | 1,407.5 | 1,420 | 1,387.5 | 1,390 | 1,390 | -32.5 (-2.28%) | 75,400 |
16 May 2005 | JPY | 1,425 | 1,427.5 | 1,417.5 | 1,422.5 | 1,422.5 | -7.5 (-0.52%) | 51,800 |
13 May 2005 | JPY | 1,437.5 | 1,437.5 | 1,425 | 1,430 | 1,430 | -7.5 (-0.52%) | 23,600 |
12 May 2005 | JPY | 1,440 | 1,440 | 1,435 | 1,437.5 | 1,437.5 | -2.5 (-0.17%) | 36,800 |
11 May 2005 | JPY | 1,427.5 | 1,440 | 1,427.5 | 1,440 | 1,440 | -2.5 (-0.17%) | 50,600 |
10 May 2005 | JPY | 1,450 | 1,450 | 1,425 | 1,442.5 | 1,442.5 | -10 (-0.69%) | 224,600 |
9 May 2005 | JPY | 1,445 | 1,455 | 1,435 | 1,452.5 | 1,452.5 | +7.5 (+0.52%) | 144,600 |
6 May 2005 | JPY | 1,447.5 | 1,462.5 | 1,432.5 | 1,445 | 1,445 | 0.0 (0.0%) | 131,400 |
5 May 2005 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,450 | 1,460 | 1,445 | 1,445 | 1,445 | -17.5 (-1.20%) | 153,400 |
29 Apr 2005 | JPY | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,432.5 | 1,470 | 1,427.5 | 1,462.5 | 1,462.5 | +35 (+2.45%) | 221,000 |
27 Apr 2005 | JPY | 1,445 | 1,447.5 | 1,420 | 1,427.5 | 1,427.5 | -2.5 (-0.17%) | 71,800 |