Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | JPY | 1,273.4786 | 1,273.4786 | 1,265.2141 | 1,265.9655 | 1,265.9655 | -18.783 (-1.46%) | 13,300 |
1 Jun 2005 | JPY | 1,277.2351 | 1,284.7483 | 1,277.2351 | 1,284.7483 | 1,284.7483 | +10.518 (+0.83%) | 3,900 |
31 May 2005 | JPY | 1,274.2299 | 1,277.2351 | 1,273.4786 | 1,274.2299 | 1,274.2299 | +2.254 (+0.18%) | 13,300 |
30 May 2005 | JPY | 1,266.7168 | 1,289.2562 | 1,266.7168 | 1,271.976 | 1,271.976 | +9.767 (+0.77%) | 7,900 |
27 May 2005 | JPY | 1,277.9865 | 1,277.9865 | 1,262.2089 | 1,262.2089 | 1,262.2089 | -24.042 (-1.87%) | 6,600 |
26 May 2005 | JPY | 1,307.2877 | 1,307.2877 | 1,282.4944 | 1,286.251 | 1,286.251 | -35.312 (-2.67%) | 6,600 |
25 May 2005 | JPY | 1,307.2877 | 1,321.5627 | 1,299.7747 | 1,321.5627 | 1,321.5627 | +36.814 (+2.87%) | 19,900 |
24 May 2005 | JPY | 1,284.7483 | 1,284.7483 | 1,284.7483 | 1,284.7483 | 1,284.7483 | -0.751 (-0.06%) | 5,300 |
23 May 2005 | JPY | 1,322.3141 | 1,329.8272 | 1,277.9865 | 1,285.4996 | 1,285.4996 | -30.804 (-2.34%) | 11,900 |
20 May 2005 | JPY | 1,307.2877 | 1,316.3036 | 1,300.5259 | 1,316.3036 | 1,316.3036 | +1.503 (+0.11%) | 11,900 |
19 May 2005 | JPY | 1,314.8009 | 1,314.8009 | 1,314.8009 | 1,314.8009 | 1,314.8009 | +11.27 (+0.86%) | 3,900 |
18 May 2005 | JPY | 1,325.3193 | 1,325.3193 | 1,303.5311 | 1,303.5311 | 1,303.5311 | -3.757 (-0.29%) | 6,600 |
17 May 2005 | JPY | 1,320.8114 | 1,322.3141 | 1,307.2877 | 1,307.2877 | 1,307.2877 | +7.513 (+0.58%) | 10,600 |
16 May 2005 | JPY | 1,299.7747 | 1,314.8009 | 1,292.2615 | 1,299.7747 | 1,299.7747 | -67.618 (-4.95%) | 35,900 |
13 May 2005 | JPY | 1,337.3403 | 1,367.3929 | 1,337.3403 | 1,367.3929 | 1,367.3929 | +7.513 (+0.55%) | 10,600 |
12 May 2005 | JPY | 1,359.8798 | 1,359.8798 | 1,359.8798 | 1,359.8798 | 1,359.8798 | 0.0 (0.0%) | 5,300 |
11 May 2005 | JPY | 1,359.8798 | 1,359.8798 | 1,359.8798 | 1,359.8798 | 1,359.8798 | 0.0 (0.0%) | 5,300 |
10 May 2005 | JPY | 1,363.6364 | 1,374.9061 | 1,359.8798 | 1,359.8798 | 1,359.8798 | 0.0 (0.0%) | 25,200 |
9 May 2005 | JPY | 1,382.4192 | 1,386.1758 | 1,359.8798 | 1,359.8798 | 1,359.8798 | -22.539 (-1.63%) | 38,500 |
6 May 2005 | JPY | 1,382.4192 | 1,382.4192 | 1,359.8798 | 1,382.4192 | 1,382.4192 | +37.566 (+2.79%) | 42,500 |
5 May 2005 | JPY | 1,344.8535 | 1,344.8535 | 1,344.8535 | 1,344.8535 | 1,344.8535 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,344.8535 | 1,344.8535 | 1,344.8535 | 1,344.8535 | 1,344.8535 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,344.8535 | 1,344.8535 | 1,344.8535 | 1,344.8535 | 1,344.8535 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,341.8483 | 1,367.3929 | 1,341.8483 | 1,344.8535 | 1,344.8535 | +21.788 (+1.65%) | 10,600 |
29 Apr 2005 | JPY | 1,323.0654 | 1,323.0654 | 1,323.0654 | 1,323.0654 | 1,323.0654 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,323.0654 | 1,323.0654 | 1,322.3141 | 1,323.0654 | 1,323.0654 | +0.751 (+0.06%) | 17,300 |
27 Apr 2005 | JPY | 1,318.5575 | 1,341.0969 | 1,318.5575 | 1,322.3141 | 1,322.3141 | -22.539 (-1.68%) | 9,300 |
26 Apr 2005 | JPY | 1,359.8798 | 1,374.9061 | 1,344.8535 | 1,344.8535 | 1,344.8535 | -30.053 (-2.19%) | 6,600 |
25 Apr 2005 | JPY | 1,381.668 | 1,381.668 | 1,359.8798 | 1,374.9061 | 1,374.9061 | +58.602 (+4.45%) | 7,900 |
22 Apr 2005 | JPY | 1,313.2982 | 1,316.3036 | 1,313.2982 | 1,316.3036 | 1,316.3036 | +9.016 (+0.69%) | 3,900 |