Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | JPY | 1,384 | 1,394 | 1,372 | 1,378 | 1,378 | +2 (+0.15%) | 1,565,000 |
27 May 2005 | JPY | 1,360 | 1,390 | 1,354 | 1,376 | 1,376 | +34 (+2.53%) | 1,514,000 |
26 May 2005 | JPY | 1,336 | 1,346 | 1,324 | 1,342 | 1,342 | -4 (-0.30%) | 1,224,500 |
25 May 2005 | JPY | 1,388 | 1,388 | 1,344 | 1,346 | 1,346 | -34 (-2.46%) | 1,652,000 |
24 May 2005 | JPY | 1,404 | 1,404 | 1,376 | 1,380 | 1,380 | -12 (-0.86%) | 1,042,500 |
23 May 2005 | JPY | 1,374 | 1,396 | 1,370 | 1,392 | 1,392 | +10 (+0.72%) | 1,393,500 |
20 May 2005 | JPY | 1,406 | 1,406 | 1,378 | 1,382 | 1,382 | -4 (-0.29%) | 1,152,500 |
19 May 2005 | JPY | 1,390 | 1,394 | 1,372 | 1,386 | 1,386 | +28 (+2.06%) | 1,488,500 |
18 May 2005 | JPY | 1,360 | 1,374 | 1,350 | 1,358 | 1,358 | +4 (+0.30%) | 2,070,000 |
17 May 2005 | JPY | 1,390 | 1,404 | 1,342 | 1,354 | 1,354 | -20 (-1.46%) | 2,453,500 |
16 May 2005 | JPY | 1,416 | 1,416 | 1,368 | 1,374 | 1,374 | -46 (-3.24%) | 2,868,500 |
13 May 2005 | JPY | 1,440 | 1,440 | 1,420 | 1,420 | 1,420 | -40 (-2.74%) | 2,541,500 |
12 May 2005 | JPY | 1,464 | 1,476 | 1,458 | 1,460 | 1,460 | -2 (-0.14%) | 1,199,500 |
11 May 2005 | JPY | 1,468 | 1,474 | 1,458 | 1,462 | 1,462 | -18 (-1.22%) | 1,389,500 |
10 May 2005 | JPY | 1,496 | 1,508 | 1,480 | 1,480 | 1,480 | -4 (-0.27%) | 1,096,000 |
9 May 2005 | JPY | 1,498 | 1,500 | 1,482 | 1,484 | 1,484 | -16 (-1.07%) | 1,244,500 |
6 May 2005 | JPY | 1,478 | 1,500 | 1,476 | 1,500 | 1,500 | +22 (+1.49%) | 1,117,500 |
5 May 2005 | JPY | 1,478 | 1,478 | 1,478 | 1,478 | 1,478 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,478 | 1,478 | 1,478 | 1,478 | 1,478 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,478 | 1,478 | 1,478 | 1,478 | 1,478 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,474 | 1,490 | 1,462 | 1,478 | 1,478 | +4 (+0.27%) | 969,000 |
29 Apr 2005 | JPY | 1,474 | 1,474 | 1,474 | 1,474 | 1,474 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,484 | 1,486 | 1,460 | 1,474 | 1,474 | -22 (-1.47%) | 2,249,000 |
27 Apr 2005 | JPY | 1,490 | 1,500 | 1,484 | 1,496 | 1,496 | +6 (+0.40%) | 1,109,000 |
26 Apr 2005 | JPY | 1,514 | 1,520 | 1,482 | 1,490 | 1,490 | -16 (-1.06%) | 1,126,500 |
25 Apr 2005 | JPY | 1,496 | 1,510 | 1,490 | 1,506 | 1,506 | +4 (+0.27%) | 1,111,000 |
22 Apr 2005 | JPY | 1,516 | 1,516 | 1,502 | 1,502 | 1,502 | +10 (+0.67%) | 1,207,500 |
21 Apr 2005 | JPY | 1,474 | 1,500 | 1,456 | 1,492 | 1,492 | -12 (-0.80%) | 2,033,000 |
20 Apr 2005 | JPY | 1,522 | 1,534 | 1,490 | 1,504 | 1,504 | +20 (+1.35%) | 3,507,000 |
19 Apr 2005 | JPY | 1,460 | 1,492 | 1,454 | 1,484 | 1,484 | +36 (+2.49%) | 2,663,000 |