Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | JPY | 1,736 | 1,747 | 1,725 | 1,733 | 1,733 | +2 (+0.12%) | 35,300 |
25 May 2005 | JPY | 1,750 | 1,750 | 1,725 | 1,731 | 1,731 | -8 (-0.46%) | 46,000 |
24 May 2005 | JPY | 1,745 | 1,768 | 1,736 | 1,739 | 1,739 | -13 (-0.74%) | 82,600 |
23 May 2005 | JPY | 1,723 | 1,752 | 1,708 | 1,752 | 1,752 | -10 (-0.57%) | 109,700 |
20 May 2005 | JPY | 1,745 | 1,778 | 1,740 | 1,762 | 1,762 | +15 (+0.86%) | 36,300 |
19 May 2005 | JPY | 1,732 | 1,765 | 1,730 | 1,747 | 1,747 | +20 (+1.16%) | 26,200 |
18 May 2005 | JPY | 1,715 | 1,742 | 1,680 | 1,727 | 1,727 | +7 (+0.41%) | 23,300 |
17 May 2005 | JPY | 1,788 | 1,788 | 1,710 | 1,720 | 1,720 | -44 (-2.49%) | 38,900 |
16 May 2005 | JPY | 1,798 | 1,798 | 1,750 | 1,764 | 1,764 | -34 (-1.89%) | 58,000 |
13 May 2005 | JPY | 1,800 | 1,806 | 1,788 | 1,798 | 1,798 | -2 (-0.11%) | 22,700 |
12 May 2005 | JPY | 1,797 | 1,820 | 1,791 | 1,800 | 1,800 | -3 (-0.17%) | 21,500 |
11 May 2005 | JPY | 1,805 | 1,820 | 1,784 | 1,803 | 1,803 | -15 (-0.83%) | 17,100 |
10 May 2005 | JPY | 1,820 | 1,827 | 1,800 | 1,818 | 1,818 | -1 (-0.05%) | 34,300 |
9 May 2005 | JPY | 1,805 | 1,819 | 1,789 | 1,819 | 1,819 | +14 (+0.78%) | 18,800 |
6 May 2005 | JPY | 1,825 | 1,825 | 1,793 | 1,805 | 1,805 | +6 (+0.33%) | 12,500 |
5 May 2005 | JPY | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,810 | 1,827 | 1,785 | 1,799 | 1,799 | -11 (-0.61%) | 23,300 |
29 Apr 2005 | JPY | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,787 | 1,810 | 1,786 | 1,810 | 1,810 | +24 (+1.34%) | 35,300 |
27 Apr 2005 | JPY | 1,795 | 1,824 | 1,768 | 1,786 | 1,786 | -8 (-0.45%) | 24,500 |
26 Apr 2005 | JPY | 1,788 | 1,808 | 1,787 | 1,794 | 1,794 | +12 (+0.67%) | 18,600 |
25 Apr 2005 | JPY | 1,772 | 1,798 | 1,771 | 1,782 | 1,782 | +11 (+0.62%) | 67,900 |
22 Apr 2005 | JPY | 1,795 | 1,830 | 1,771 | 1,771 | 1,771 | +3 (+0.17%) | 66,500 |
21 Apr 2005 | JPY | 1,755 | 1,830 | 1,725 | 1,768 | 1,768 | -29 (-1.61%) | 70,800 |
20 Apr 2005 | JPY | 1,763 | 1,808 | 1,751 | 1,797 | 1,797 | +4 (+0.22%) | 46,800 |
19 Apr 2005 | JPY | 1,764 | 1,810 | 1,750 | 1,793 | 1,793 | -7 (-0.39%) | 34,000 |
18 Apr 2005 | JPY | 1,750 | 1,830 | 1,700 | 1,800 | 1,800 | -53 (-2.86%) | 58,300 |
15 Apr 2005 | JPY | 1,888 | 1,888 | 1,853 | 1,853 | 1,853 | -49 (-2.58%) | 43,500 |