Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | JPY | 3,450 | 3,490 | 3,430 | 3,470 | 3,470 | +20 (+0.58%) | 150,600 |
1 Jun 2005 | JPY | 3,400 | 3,450 | 3,370 | 3,450 | 3,450 | +50 (+1.47%) | 129,000 |
31 May 2005 | JPY | 3,340 | 3,400 | 3,320 | 3,400 | 3,400 | +50 (+1.49%) | 139,500 |
30 May 2005 | JPY | 3,340 | 3,380 | 3,340 | 3,350 | 3,350 | +40 (+1.21%) | 80,100 |
27 May 2005 | JPY | 3,330 | 3,370 | 3,310 | 3,310 | 3,310 | 0.0 (0.0%) | 92,400 |
26 May 2005 | JPY | 3,240 | 3,310 | 3,230 | 3,310 | 3,310 | +20 (+0.61%) | 139,600 |
25 May 2005 | JPY | 3,340 | 3,370 | 3,210 | 3,290 | 3,290 | -180 (-5.19%) | 473,500 |
24 May 2005 | JPY | 3,590 | 3,590 | 3,450 | 3,470 | 3,470 | -150 (-4.14%) | 250,100 |
23 May 2005 | JPY | 3,600 | 3,630 | 3,580 | 3,620 | 3,620 | 0.0 (0.0%) | 63,300 |
20 May 2005 | JPY | 3,640 | 3,660 | 3,600 | 3,620 | 3,620 | -30 (-0.82%) | 102,200 |
19 May 2005 | JPY | 3,640 | 3,680 | 3,620 | 3,650 | 3,650 | +60 (+1.67%) | 263,200 |
18 May 2005 | JPY | 3,540 | 3,620 | 3,520 | 3,590 | 3,590 | +70 (+1.99%) | 128,700 |
17 May 2005 | JPY | 3,600 | 3,620 | 3,510 | 3,520 | 3,520 | -30 (-0.85%) | 100,300 |
16 May 2005 | JPY | 3,670 | 3,680 | 3,530 | 3,550 | 3,550 | -120 (-3.27%) | 65,200 |
13 May 2005 | JPY | 3,690 | 3,710 | 3,670 | 3,670 | 3,670 | -70 (-1.87%) | 85,100 |
12 May 2005 | JPY | 3,760 | 3,760 | 3,710 | 3,740 | 3,740 | +20 (+0.54%) | 89,400 |
11 May 2005 | JPY | 3,700 | 3,730 | 3,650 | 3,720 | 3,720 | -20 (-0.53%) | 69,200 |
10 May 2005 | JPY | 3,790 | 3,790 | 3,730 | 3,740 | 3,740 | 0.0 (0.0%) | 116,200 |
9 May 2005 | JPY | 3,720 | 3,750 | 3,690 | 3,740 | 3,740 | +30 (+0.81%) | 127,300 |
6 May 2005 | JPY | 3,690 | 3,720 | 3,670 | 3,710 | 3,710 | +50 (+1.37%) | 127,800 |
5 May 2005 | JPY | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 3,660 | 3,690 | 3,640 | 3,660 | 3,660 | -10 (-0.27%) | 44,100 |
29 Apr 2005 | JPY | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 3,650 | 3,680 | 3,570 | 3,670 | 3,670 | +20 (+0.55%) | 200,200 |
27 Apr 2005 | JPY | 3,590 | 3,650 | 3,560 | 3,650 | 3,650 | +20 (+0.55%) | 184,700 |
26 Apr 2005 | JPY | 3,600 | 3,640 | 3,580 | 3,630 | 3,630 | -10 (-0.27%) | 82,500 |
25 Apr 2005 | JPY | 3,640 | 3,670 | 3,620 | 3,640 | 3,640 | -10 (-0.27%) | 47,300 |
22 Apr 2005 | JPY | 3,700 | 3,710 | 3,620 | 3,650 | 3,650 | +50 (+1.39%) | 136,900 |