Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | JPY | 1,168.3334 | 1,178.3334 | 1,167.5 | 1,170 | 1,170 | -7.5 (-0.64%) | 22,800 |
3 Jun 2005 | JPY | 1,187.5 | 1,187.5 | 1,176.6666 | 1,177.5 | 1,177.5 | -16.667 (-1.40%) | 13,400 |
2 Jun 2005 | JPY | 1,203.3334 | 1,207.5 | 1,194.1666 | 1,194.1666 | 1,194.1666 | -9.167 (-0.76%) | 17,200 |
1 Jun 2005 | JPY | 1,207.5 | 1,207.5 | 1,195 | 1,203.3334 | 1,203.3334 | -4.167 (-0.35%) | 16,400 |
31 May 2005 | JPY | 1,203.3334 | 1,210 | 1,191.6666 | 1,207.5 | 1,207.5 | +14.167 (+1.19%) | 10,500 |
30 May 2005 | JPY | 1,176.6666 | 1,199.1666 | 1,176.6666 | 1,193.3334 | 1,193.3334 | +16.667 (+1.42%) | 7,600 |
27 May 2005 | JPY | 1,184.1666 | 1,188.3334 | 1,173.3334 | 1,176.6666 | 1,176.6666 | +2.5 (+0.21%) | 7,800 |
26 May 2005 | JPY | 1,166.6666 | 1,183.3334 | 1,162.5 | 1,174.1666 | 1,174.1666 | +7.5 (+0.64%) | 19,000 |
25 May 2005 | JPY | 1,193.3334 | 1,201.6666 | 1,166.6666 | 1,166.6666 | 1,166.6666 | -37.5 (-3.11%) | 14,800 |
24 May 2005 | JPY | 1,220.8334 | 1,221.6666 | 1,202.5 | 1,204.1666 | 1,204.1666 | -18.333 (-1.50%) | 5,100 |
23 May 2005 | JPY | 1,212.5 | 1,227.5 | 1,199.1666 | 1,222.5 | 1,222.5 | +22.5 (+1.88%) | 11,500 |
20 May 2005 | JPY | 1,240.8334 | 1,240.8334 | 1,200 | 1,200 | 1,200 | -7.5 (-0.62%) | 16,200 |
19 May 2005 | JPY | 1,188.3334 | 1,225.8334 | 1,188.3334 | 1,207.5 | 1,207.5 | +19.167 (+1.61%) | 29,800 |
18 May 2005 | JPY | 1,214.1666 | 1,214.1666 | 1,170.8334 | 1,188.3334 | 1,188.3334 | -25.833 (-2.13%) | 44,000 |
17 May 2005 | JPY | 1,272.5 | 1,275 | 1,210 | 1,214.1666 | 1,214.1666 | -70 (-5.45%) | 26,500 |
16 May 2005 | JPY | 1,303.3334 | 1,303.3334 | 1,283.3334 | 1,284.1666 | 1,284.1666 | -13.333 (-1.03%) | 15,700 |
13 May 2005 | JPY | 1,296.6666 | 1,310.8334 | 1,296.6666 | 1,297.5 | 1,297.5 | +0.833 (+0.06%) | 9,200 |
12 May 2005 | JPY | 1,301.6666 | 1,311.6666 | 1,296.6666 | 1,296.6666 | 1,296.6666 | -10.833 (-0.83%) | 7,600 |
11 May 2005 | JPY | 1,300 | 1,315.8334 | 1,291.6666 | 1,307.5 | 1,307.5 | +0.833 (+0.06%) | 18,000 |
10 May 2005 | JPY | 1,295.8334 | 1,320.8334 | 1,288.3334 | 1,306.6666 | 1,306.6666 | 0.0 (0.0%) | 33,000 |
9 May 2005 | JPY | 1,287.5 | 1,306.6666 | 1,282.5 | 1,306.6666 | 1,306.6666 | +31.667 (+2.48%) | 24,200 |
6 May 2005 | JPY | 1,275 | 1,275 | 1,262.5 | 1,275 | 1,275 | -2.5 (-0.20%) | 18,200 |
5 May 2005 | JPY | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,283.3334 | 1,283.3334 | 1,270 | 1,277.5 | 1,277.5 | -6.667 (-0.52%) | 16,400 |
29 Apr 2005 | JPY | 1,284.1666 | 1,284.1666 | 1,284.1666 | 1,284.1666 | 1,284.1666 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,305.8334 | 1,305.8334 | 1,283.3334 | 1,284.1666 | 1,284.1666 | -23.333 (-1.78%) | 8,200 |
27 Apr 2005 | JPY | 1,312.5 | 1,312.5 | 1,293.3334 | 1,307.5 | 1,307.5 | +12.5 (+0.97%) | 9,000 |
26 Apr 2005 | JPY | 1,287.5 | 1,324.1666 | 1,287.5 | 1,295 | 1,295 | +5.833 (+0.45%) | 10,800 |