Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | JPY | 1,495 | 1,510 | 1,495 | 1,505 | 1,505 | +10 (+0.67%) | 183,400 |
27 May 2005 | JPY | 1,500 | 1,500 | 1,490 | 1,495 | 1,495 | +10 (+0.67%) | 123,400 |
26 May 2005 | JPY | 1,465 | 1,485 | 1,460 | 1,485 | 1,485 | 0.0 (0.0%) | 161,000 |
25 May 2005 | JPY | 1,525 | 1,540 | 1,480 | 1,485 | 1,485 | -95 (-6.01%) | 643,000 |
24 May 2005 | JPY | 1,560 | 1,605 | 1,545 | 1,580 | 1,580 | +45 (+2.93%) | 1,143,000 |
23 May 2005 | JPY | 1,515 | 1,535 | 1,515 | 1,535 | 1,535 | +20 (+1.32%) | 182,000 |
20 May 2005 | JPY | 1,520 | 1,530 | 1,510 | 1,515 | 1,515 | -5 (-0.33%) | 111,400 |
19 May 2005 | JPY | 1,525 | 1,525 | 1,510 | 1,520 | 1,520 | +15 (+1.00%) | 229,200 |
18 May 2005 | JPY | 1,500 | 1,510 | 1,485 | 1,505 | 1,505 | +20 (+1.35%) | 250,600 |
17 May 2005 | JPY | 1,515 | 1,535 | 1,475 | 1,485 | 1,485 | +10 (+0.68%) | 519,800 |
16 May 2005 | JPY | 1,515 | 1,515 | 1,470 | 1,475 | 1,475 | -35 (-2.32%) | 109,800 |
13 May 2005 | JPY | 1,525 | 1,540 | 1,500 | 1,510 | 1,510 | -30 (-1.95%) | 208,600 |
12 May 2005 | JPY | 1,545 | 1,555 | 1,540 | 1,540 | 1,540 | -5 (-0.32%) | 82,200 |
11 May 2005 | JPY | 1,540 | 1,560 | 1,540 | 1,545 | 1,545 | -20 (-1.28%) | 101,000 |
10 May 2005 | JPY | 1,565 | 1,590 | 1,560 | 1,565 | 1,565 | 0.0 (0.0%) | 177,800 |
9 May 2005 | JPY | 1,575 | 1,575 | 1,555 | 1,565 | 1,565 | +5 (+0.32%) | 107,200 |
6 May 2005 | JPY | 1,545 | 1,560 | 1,540 | 1,560 | 1,560 | +30 (+1.96%) | 93,400 |
5 May 2005 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,530 | 1,535 | 1,515 | 1,530 | 1,530 | +5 (+0.33%) | 81,000 |
29 Apr 2005 | JPY | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,535 | 1,535 | 1,515 | 1,525 | 1,525 | -15 (-0.97%) | 92,600 |
27 Apr 2005 | JPY | 1,525 | 1,545 | 1,515 | 1,540 | 1,540 | +10 (+0.65%) | 116,800 |
26 Apr 2005 | JPY | 1,545 | 1,545 | 1,525 | 1,530 | 1,530 | -5 (-0.33%) | 62,600 |
25 Apr 2005 | JPY | 1,535 | 1,550 | 1,525 | 1,535 | 1,535 | 0.0 (0.0%) | 100,400 |
22 Apr 2005 | JPY | 1,565 | 1,570 | 1,530 | 1,535 | 1,535 | 0.0 (0.0%) | 256,600 |
21 Apr 2005 | JPY | 1,495 | 1,540 | 1,495 | 1,535 | 1,535 | -35 (-2.23%) | 381,000 |
20 Apr 2005 | JPY | 1,590 | 1,600 | 1,565 | 1,570 | 1,570 | -5 (-0.32%) | 260,400 |
19 Apr 2005 | JPY | 1,525 | 1,580 | 1,520 | 1,575 | 1,575 | +75 (+5%) | 489,000 |