Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | JPY | 1,318 | 1,328 | 1,314 | 1,328 | 1,328 | +29 (+2.23%) | 1,938,900 |
16 Jun 2005 | JPY | 1,295 | 1,306 | 1,286 | 1,299 | 1,299 | +15 (+1.17%) | 1,332,500 |
15 Jun 2005 | JPY | 1,275 | 1,291 | 1,266 | 1,284 | 1,284 | +14 (+1.10%) | 893,700 |
14 Jun 2005 | JPY | 1,266 | 1,270 | 1,261 | 1,270 | 1,270 | +13 (+1.03%) | 704,200 |
13 Jun 2005 | JPY | 1,277 | 1,288 | 1,256 | 1,257 | 1,257 | -16 (-1.26%) | 1,327,200 |
10 Jun 2005 | JPY | 1,257 | 1,281 | 1,257 | 1,273 | 1,273 | +4 (+0.32%) | 4,139,600 |
9 Jun 2005 | JPY | 1,281 | 1,285 | 1,260 | 1,269 | 1,269 | -17 (-1.32%) | 1,086,400 |
8 Jun 2005 | JPY | 1,287 | 1,300 | 1,284 | 1,286 | 1,286 | -6 (-0.46%) | 1,113,900 |
7 Jun 2005 | JPY | 1,305 | 1,310 | 1,284 | 1,292 | 1,292 | -24 (-1.82%) | 1,040,900 |
6 Jun 2005 | JPY | 1,310 | 1,316 | 1,305 | 1,316 | 1,316 | -10 (-0.75%) | 996,100 |
3 Jun 2005 | JPY | 1,338 | 1,339 | 1,316 | 1,326 | 1,326 | -12 (-0.90%) | 932,100 |
2 Jun 2005 | JPY | 1,349 | 1,349 | 1,335 | 1,338 | 1,338 | -8 (-0.59%) | 1,433,300 |
1 Jun 2005 | JPY | 1,337 | 1,346 | 1,325 | 1,346 | 1,346 | 0.0 (0.0%) | 1,679,900 |
31 May 2005 | JPY | 1,323 | 1,351 | 1,317 | 1,346 | 1,346 | +4 (+0.30%) | 1,731,000 |
30 May 2005 | JPY | 1,329 | 1,347 | 1,320 | 1,342 | 1,342 | +14 (+1.05%) | 1,424,600 |
27 May 2005 | JPY | 1,298 | 1,328 | 1,288 | 1,328 | 1,328 | +38 (+2.95%) | 1,076,700 |
26 May 2005 | JPY | 1,299 | 1,299 | 1,281 | 1,290 | 1,290 | +8 (+0.62%) | 812,100 |
25 May 2005 | JPY | 1,291 | 1,308 | 1,277 | 1,282 | 1,282 | -24 (-1.84%) | 1,203,000 |
24 May 2005 | JPY | 1,322 | 1,322 | 1,301 | 1,306 | 1,306 | -4 (-0.31%) | 727,600 |
23 May 2005 | JPY | 1,316 | 1,316 | 1,276 | 1,310 | 1,310 | +14 (+1.08%) | 1,289,800 |
20 May 2005 | JPY | 1,300 | 1,309 | 1,291 | 1,296 | 1,296 | -16 (-1.22%) | 1,373,500 |
19 May 2005 | JPY | 1,298 | 1,313 | 1,280 | 1,312 | 1,312 | +34 (+2.66%) | 1,708,000 |
18 May 2005 | JPY | 1,275 | 1,283 | 1,269 | 1,278 | 1,278 | +14 (+1.11%) | 1,904,500 |
17 May 2005 | JPY | 1,291 | 1,292 | 1,252 | 1,264 | 1,264 | -7 (-0.55%) | 2,232,300 |
16 May 2005 | JPY | 1,280 | 1,283 | 1,264 | 1,271 | 1,271 | -19 (-1.47%) | 1,594,600 |
13 May 2005 | JPY | 1,300 | 1,302 | 1,286 | 1,290 | 1,290 | -16 (-1.23%) | 1,530,900 |
12 May 2005 | JPY | 1,334 | 1,334 | 1,305 | 1,306 | 1,306 | -20 (-1.51%) | 1,617,500 |
11 May 2005 | JPY | 1,340 | 1,340 | 1,305 | 1,326 | 1,326 | -15 (-1.12%) | 2,716,900 |
10 May 2005 | JPY | 1,379 | 1,381 | 1,337 | 1,341 | 1,341 | -37 (-2.69%) | 1,964,200 |
9 May 2005 | JPY | 1,381 | 1,390 | 1,358 | 1,378 | 1,378 | -3 (-0.22%) | 964,200 |