Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | JPY | 1,544 | 1,545 | 1,525 | 1,535 | 1,535 | +7 (+0.46%) | 290,600 |
8 Jun 2005 | JPY | 1,501 | 1,528 | 1,501 | 1,528 | 1,528 | +43 (+2.90%) | 472,800 |
7 Jun 2005 | JPY | 1,545 | 1,546 | 1,483 | 1,485 | 1,485 | -60 (-3.88%) | 828,100 |
6 Jun 2005 | JPY | 1,580 | 1,581 | 1,537 | 1,545 | 1,545 | -37 (-2.34%) | 374,400 |
3 Jun 2005 | JPY | 1,594 | 1,598 | 1,565 | 1,582 | 1,582 | -17 (-1.06%) | 220,800 |
2 Jun 2005 | JPY | 1,561 | 1,599 | 1,561 | 1,599 | 1,599 | +25 (+1.59%) | 317,000 |
1 Jun 2005 | JPY | 1,565 | 1,580 | 1,558 | 1,574 | 1,574 | +8 (+0.51%) | 256,000 |
31 May 2005 | JPY | 1,551 | 1,590 | 1,551 | 1,566 | 1,566 | +4 (+0.26%) | 211,000 |
30 May 2005 | JPY | 1,581 | 1,620 | 1,555 | 1,562 | 1,562 | -35 (-2.19%) | 362,200 |
27 May 2005 | JPY | 1,592 | 1,598 | 1,574 | 1,597 | 1,597 | -13 (-0.81%) | 320,900 |
26 May 2005 | JPY | 1,649 | 1,657 | 1,586 | 1,610 | 1,610 | -41 (-2.48%) | 303,200 |
25 May 2005 | JPY | 1,660 | 1,676 | 1,651 | 1,651 | 1,651 | -16 (-0.96%) | 102,200 |
24 May 2005 | JPY | 1,700 | 1,700 | 1,661 | 1,667 | 1,667 | -5 (-0.30%) | 115,900 |
23 May 2005 | JPY | 1,697 | 1,709 | 1,664 | 1,672 | 1,672 | -21 (-1.24%) | 168,100 |
20 May 2005 | JPY | 1,748 | 1,748 | 1,686 | 1,693 | 1,693 | -17 (-0.99%) | 115,900 |
19 May 2005 | JPY | 1,710 | 1,720 | 1,692 | 1,710 | 1,710 | +21 (+1.24%) | 102,300 |
18 May 2005 | JPY | 1,702 | 1,723 | 1,688 | 1,689 | 1,689 | -25 (-1.46%) | 76,200 |
17 May 2005 | JPY | 1,729 | 1,734 | 1,695 | 1,714 | 1,714 | -3 (-0.17%) | 89,100 |
16 May 2005 | JPY | 1,747 | 1,747 | 1,707 | 1,717 | 1,717 | -31 (-1.77%) | 106,500 |
13 May 2005 | JPY | 1,750 | 1,756 | 1,738 | 1,748 | 1,748 | -18 (-1.02%) | 142,500 |
12 May 2005 | JPY | 1,789 | 1,790 | 1,745 | 1,766 | 1,766 | -17 (-0.95%) | 137,500 |
11 May 2005 | JPY | 1,794 | 1,795 | 1,766 | 1,783 | 1,783 | -11 (-0.61%) | 128,400 |
10 May 2005 | JPY | 1,788 | 1,809 | 1,773 | 1,794 | 1,794 | -6 (-0.33%) | 243,600 |
9 May 2005 | JPY | 1,760 | 1,800 | 1,750 | 1,800 | 1,800 | +50 (+2.86%) | 239,100 |
6 May 2005 | JPY | 1,747 | 1,757 | 1,740 | 1,750 | 1,750 | +13 (+0.75%) | 120,400 |
5 May 2005 | JPY | 1,737 | 1,737 | 1,737 | 1,737 | 1,737 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,737 | 1,737 | 1,737 | 1,737 | 1,737 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,737 | 1,737 | 1,737 | 1,737 | 1,737 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,737 | 1,747 | 1,721 | 1,737 | 1,737 | +10 (+0.58%) | 106,600 |
29 Apr 2005 | JPY | 1,727 | 1,727 | 1,727 | 1,727 | 1,727 | 0.0 (0.0%) | 0 |