Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | JPY | 1,825 | 1,945 | 1,805 | 1,930 | 1,930 | +155 (+8.73%) | 2,189,200 |
2 Jun 2005 | JPY | 1,805 | 1,825 | 1,775 | 1,775 | 1,775 | -20 (-1.11%) | 609,800 |
1 Jun 2005 | JPY | 1,700 | 1,795 | 1,700 | 1,795 | 1,795 | +100 (+5.90%) | 807,000 |
31 May 2005 | JPY | 1,685 | 1,710 | 1,680 | 1,695 | 1,695 | +15 (+0.89%) | 398,000 |
30 May 2005 | JPY | 1,650 | 1,680 | 1,650 | 1,680 | 1,680 | +30 (+1.82%) | 223,600 |
27 May 2005 | JPY | 1,595 | 1,660 | 1,580 | 1,650 | 1,650 | +80 (+5.10%) | 249,200 |
26 May 2005 | JPY | 1,540 | 1,590 | 1,540 | 1,570 | 1,570 | +10 (+0.64%) | 114,800 |
25 May 2005 | JPY | 1,625 | 1,630 | 1,550 | 1,560 | 1,560 | -80 (-4.88%) | 298,000 |
24 May 2005 | JPY | 1,675 | 1,680 | 1,620 | 1,640 | 1,640 | -30 (-1.80%) | 297,200 |
23 May 2005 | JPY | 1,660 | 1,700 | 1,650 | 1,670 | 1,670 | +35 (+2.14%) | 491,000 |
20 May 2005 | JPY | 1,600 | 1,655 | 1,590 | 1,635 | 1,635 | +65 (+4.14%) | 426,800 |
19 May 2005 | JPY | 1,585 | 1,590 | 1,570 | 1,570 | 1,570 | +10 (+0.64%) | 221,600 |
18 May 2005 | JPY | 1,545 | 1,585 | 1,530 | 1,560 | 1,560 | +20 (+1.30%) | 188,000 |
17 May 2005 | JPY | 1,640 | 1,655 | 1,530 | 1,540 | 1,540 | -75 (-4.64%) | 326,800 |
16 May 2005 | JPY | 1,665 | 1,670 | 1,615 | 1,615 | 1,615 | -40 (-2.42%) | 242,600 |
13 May 2005 | JPY | 1,620 | 1,690 | 1,620 | 1,655 | 1,655 | +10 (+0.61%) | 379,800 |
12 May 2005 | JPY | 1,650 | 1,655 | 1,635 | 1,645 | 1,645 | -10 (-0.60%) | 359,200 |
11 May 2005 | JPY | 1,630 | 1,695 | 1,615 | 1,655 | 1,655 | +85 (+5.41%) | 1,787,800 |
10 May 2005 | JPY | 1,470 | 1,570 | 1,465 | 1,570 | 1,570 | +105 (+7.17%) | 434,400 |
9 May 2005 | JPY | 1,455 | 1,465 | 1,440 | 1,465 | 1,465 | +25 (+1.74%) | 74,600 |
6 May 2005 | JPY | 1,445 | 1,450 | 1,430 | 1,440 | 1,440 | +20 (+1.41%) | 71,200 |
5 May 2005 | JPY | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,405 | 1,445 | 1,405 | 1,420 | 1,420 | +5 (+0.35%) | 46,200 |
29 Apr 2005 | JPY | 1,415 | 1,415 | 1,415 | 1,415 | 1,415 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,410 | 1,430 | 1,405 | 1,415 | 1,415 | +5 (+0.35%) | 98,200 |
27 Apr 2005 | JPY | 1,355 | 1,410 | 1,355 | 1,410 | 1,410 | +30 (+2.17%) | 88,600 |
26 Apr 2005 | JPY | 1,390 | 1,390 | 1,370 | 1,380 | 1,380 | -5 (-0.36%) | 30,200 |
25 Apr 2005 | JPY | 1,375 | 1,390 | 1,365 | 1,385 | 1,385 | +10 (+0.73%) | 49,000 |