Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | JPY | 1,290 | 1,300 | 1,280 | 1,290 | 1,290 | -12.5 (-0.96%) | 280,000 |
25 May 2005 | JPY | 1,342.5 | 1,360 | 1,297.5 | 1,302.5 | 1,302.5 | -65 (-4.75%) | 880,000 |
24 May 2005 | JPY | 1,292.5 | 1,387.5 | 1,277.5 | 1,367.5 | 1,367.5 | +80 (+6.21%) | 1,600,000 |
23 May 2005 | JPY | 1,307.5 | 1,310 | 1,280 | 1,287.5 | 1,287.5 | -12.5 (-0.96%) | 240,000 |
20 May 2005 | JPY | 1,320 | 1,322.5 | 1,290 | 1,300 | 1,300 | -12.5 (-0.95%) | 280,000 |
19 May 2005 | JPY | 1,302.5 | 1,330 | 1,295 | 1,312.5 | 1,312.5 | +7.5 (+0.57%) | 320,000 |
18 May 2005 | JPY | 1,330 | 1,335 | 1,295 | 1,305 | 1,305 | -32.5 (-2.43%) | 360,000 |
17 May 2005 | JPY | 1,387.5 | 1,390 | 1,287.5 | 1,337.5 | 1,337.5 | +50 (+3.88%) | 1,200,000 |
16 May 2005 | JPY | 1,355 | 1,365 | 1,280 | 1,287.5 | 1,287.5 | -80 (-5.85%) | 600,000 |
13 May 2005 | JPY | 1,352.5 | 1,370 | 1,335 | 1,367.5 | 1,367.5 | +30 (+2.24%) | 680,000 |
12 May 2005 | JPY | 1,357.5 | 1,392.5 | 1,337.5 | 1,337.5 | 1,337.5 | +2.5 (+0.19%) | 1,000,000 |
11 May 2005 | JPY | 1,315 | 1,375 | 1,312.5 | 1,335 | 1,335 | -5 (-0.37%) | 680,000 |
10 May 2005 | JPY | 1,410 | 1,420 | 1,335 | 1,340 | 1,340 | -95 (-6.62%) | 1,640,000 |
9 May 2005 | JPY | 1,292.5 | 1,447.5 | 1,255 | 1,435 | 1,435 | +160 (+12.55%) | 4,120,000 |
6 May 2005 | JPY | 1,387.5 | 1,420 | 1,262.5 | 1,275 | 1,275 | -60 (-4.49%) | 2,880,000 |
5 May 2005 | JPY | 1,335 | 1,335 | 1,335 | 1,335 | 1,335 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,335 | 1,335 | 1,335 | 1,335 | 1,335 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,335 | 1,335 | 1,335 | 1,335 | 1,335 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,310 | 1,335 | 1,292.5 | 1,335 | 1,335 | +125 (+10.33%) | 3,000,000 |
29 Apr 2005 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,115 | 1,210 | 1,115 | 1,210 | 1,210 | +125 (+11.52%) | 2,520,000 |
27 Apr 2005 | JPY | 1,095 | 1,097.5 | 1,082.5 | 1,085 | 1,085 | -17.5 (-1.59%) | 160,000 |
26 Apr 2005 | JPY | 1,115 | 1,120 | 1,095 | 1,102.5 | 1,102.5 | -17.5 (-1.56%) | 160,000 |
25 Apr 2005 | JPY | 1,120 | 1,125 | 1,107.5 | 1,120 | 1,120 | -12.5 (-1.10%) | 160,000 |
22 Apr 2005 | JPY | 1,147.5 | 1,147.5 | 1,130 | 1,132.5 | 1,132.5 | +10 (+0.89%) | 200,000 |
21 Apr 2005 | JPY | 1,107.5 | 1,125 | 1,090 | 1,122.5 | 1,122.5 | -10 (-0.88%) | 200,000 |
20 Apr 2005 | JPY | 1,147.5 | 1,152.5 | 1,130 | 1,132.5 | 1,132.5 | +7.5 (+0.67%) | 200,000 |
19 Apr 2005 | JPY | 1,080 | 1,135 | 1,080 | 1,125 | 1,125 | +55 (+5.14%) | 320,000 |
18 Apr 2005 | JPY | 1,102.5 | 1,105 | 1,062.5 | 1,070 | 1,070 | -70 (-6.14%) | 360,000 |
15 Apr 2005 | JPY | 1,127.5 | 1,147.5 | 1,125 | 1,140 | 1,140 | -17.5 (-1.51%) | 280,000 |