Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 7,310 | 7,365 | 7,275 | 7,340 | 7,340 | +35 (+0.48%) | 160,800 |
26 May 2005 | JPY | 7,330 | 7,330 | 7,150 | 7,305 | 7,305 | -55 (-0.75%) | 261,000 |
25 May 2005 | JPY | 7,350 | 7,395 | 7,320 | 7,360 | 7,360 | -30 (-0.41%) | 136,600 |
24 May 2005 | JPY | 7,430 | 7,470 | 7,340 | 7,390 | 7,390 | -60 (-0.81%) | 139,200 |
23 May 2005 | JPY | 7,465 | 7,485 | 7,440 | 7,450 | 7,450 | -25 (-0.33%) | 134,800 |
20 May 2005 | JPY | 7,475 | 7,505 | 7,445 | 7,475 | 7,475 | +10 (+0.13%) | 169,400 |
19 May 2005 | JPY | 7,435 | 7,475 | 7,425 | 7,465 | 7,465 | +65 (+0.88%) | 158,200 |
18 May 2005 | JPY | 7,350 | 7,415 | 7,335 | 7,400 | 7,400 | -15 (-0.20%) | 177,000 |
17 May 2005 | JPY | 7,455 | 7,470 | 7,375 | 7,415 | 7,415 | +105 (+1.44%) | 208,000 |
16 May 2005 | JPY | 7,475 | 7,500 | 7,300 | 7,310 | 7,310 | -120 (-1.62%) | 220,600 |
13 May 2005 | JPY | 7,455 | 7,500 | 7,425 | 7,430 | 7,430 | +5 (+0.07%) | 268,600 |
12 May 2005 | JPY | 7,410 | 7,480 | 7,400 | 7,425 | 7,425 | -135 (-1.79%) | 164,600 |
11 May 2005 | JPY | 7,505 | 7,595 | 7,460 | 7,560 | 7,560 | +60 (+0.80%) | 357,800 |
10 May 2005 | JPY | 7,345 | 7,540 | 7,195 | 7,500 | 7,500 | +105 (+1.42%) | 407,200 |
9 May 2005 | JPY | 7,340 | 7,395 | 7,225 | 7,395 | 7,395 | +60 (+0.82%) | 174,200 |
6 May 2005 | JPY | 7,340 | 7,370 | 7,275 | 7,335 | 7,335 | +140 (+1.95%) | 135,400 |
5 May 2005 | JPY | 7,195 | 7,195 | 7,195 | 7,195 | 7,195 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 7,195 | 7,195 | 7,195 | 7,195 | 7,195 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 7,195 | 7,195 | 7,195 | 7,195 | 7,195 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 7,005 | 7,195 | 7,000 | 7,195 | 7,195 | +90 (+1.27%) | 77,400 |
29 Apr 2005 | JPY | 7,105 | 7,105 | 7,105 | 7,105 | 7,105 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 7,115 | 7,200 | 7,025 | 7,105 | 7,105 | -10 (-0.14%) | 118,800 |
27 Apr 2005 | JPY | 7,010 | 7,120 | 7,010 | 7,115 | 7,115 | +5 (+0.07%) | 91,800 |
26 Apr 2005 | JPY | 7,145 | 7,150 | 7,060 | 7,110 | 7,110 | -50 (-0.70%) | 65,000 |
25 Apr 2005 | JPY | 7,130 | 7,190 | 7,040 | 7,160 | 7,160 | -65 (-0.90%) | 134,400 |
22 Apr 2005 | JPY | 7,150 | 7,260 | 7,145 | 7,225 | 7,225 | +120 (+1.69%) | 145,800 |
21 Apr 2005 | JPY | 6,830 | 7,150 | 6,760 | 7,105 | 7,105 | -25 (-0.35%) | 195,800 |
20 Apr 2005 | JPY | 7,140 | 7,225 | 7,040 | 7,130 | 7,130 | +290 (+4.24%) | 172,000 |
19 Apr 2005 | JPY | 6,875 | 6,875 | 6,770 | 6,840 | 6,840 | +160 (+2.40%) | 75,800 |
18 Apr 2005 | JPY | 6,750 | 6,800 | 6,630 | 6,680 | 6,680 | -250 (-3.61%) | 96,400 |