Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | JPY | 2,055 | 2,110 | 2,000 | 2,025 | 2,025 | -15 (-0.74%) | 5,800 |
30 May 2005 | JPY | 2,035 | 2,050 | 2,000 | 2,040 | 2,040 | -20 (-0.97%) | 1,400 |
27 May 2005 | JPY | 2,150 | 2,160 | 2,050 | 2,060 | 2,060 | -90 (-4.19%) | 5,400 |
26 May 2005 | JPY | 2,055 | 2,150 | 2,055 | 2,150 | 2,150 | +100 (+4.88%) | 10,600 |
25 May 2005 | JPY | 2,085 | 2,085 | 2,025 | 2,050 | 2,050 | -60 (-2.84%) | 4,000 |
24 May 2005 | JPY | 2,245 | 2,245 | 2,110 | 2,110 | 2,110 | -140 (-6.22%) | 11,600 |
23 May 2005 | JPY | 2,250 | 2,255 | 2,215 | 2,250 | 2,250 | 0.0 (0.0%) | 19,000 |
20 May 2005 | JPY | 2,250 | 2,260 | 2,210 | 2,250 | 2,250 | 0.0 (0.0%) | 12,600 |
19 May 2005 | JPY | 2,175 | 2,270 | 2,175 | 2,250 | 2,250 | +75 (+3.45%) | 16,800 |
18 May 2005 | JPY | 2,100 | 2,175 | 2,100 | 2,175 | 2,175 | +170 (+8.48%) | 20,000 |
17 May 2005 | JPY | 2,260 | 2,265 | 2,000 | 2,005 | 2,005 | -245 (-10.89%) | 20,000 |
16 May 2005 | JPY | 2,275 | 2,290 | 2,200 | 2,250 | 2,250 | -10 (-0.44%) | 40,000 |
13 May 2005 | JPY | 2,250 | 2,320 | 2,250 | 2,260 | 2,260 | +10 (+0.44%) | 20,000 |
12 May 2005 | JPY | 2,250 | 2,265 | 2,175 | 2,250 | 2,250 | -5 (-0.22%) | 20,000 |
11 May 2005 | JPY | 2,250 | 2,285 | 2,245 | 2,255 | 2,255 | +5 (+0.22%) | 20,000 |
10 May 2005 | JPY | 2,250 | 2,320 | 2,240 | 2,250 | 2,250 | -10 (-0.44%) | 60,000 |
9 May 2005 | JPY | 2,200 | 2,275 | 2,180 | 2,260 | 2,260 | +135 (+6.35%) | 80,000 |
6 May 2005 | JPY | 2,080 | 2,220 | 2,050 | 2,125 | 2,125 | +95 (+4.68%) | 80,000 |
5 May 2005 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,050 | 2,050 | 2,005 | 2,030 | 2,030 | -30 (-1.46%) | 20,000 |
29 Apr 2005 | JPY | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 2,080 | 2,080 | 2,005 | 2,060 | 2,060 | -15 (-0.72%) | 20,000 |
27 Apr 2005 | JPY | 2,030 | 2,120 | 2,010 | 2,075 | 2,075 | +75 (+3.75%) | 40,000 |
26 Apr 2005 | JPY | 2,000 | 2,070 | 2,000 | 2,000 | 2,000 | +25 (+1.27%) | 40,000 |
25 Apr 2005 | JPY | 1,855 | 2,050 | 1,825 | 1,975 | 1,975 | +170 (+9.42%) | 80,000 |
22 Apr 2005 | JPY | 1,910 | 1,950 | 1,805 | 1,805 | 1,805 | -55 (-2.96%) | 20,000 |
21 Apr 2005 | JPY | 1,840 | 1,860 | 1,745 | 1,860 | 1,860 | -5 (-0.27%) | 20,000 |
20 Apr 2005 | JPY | 1,900 | 1,905 | 1,865 | 1,865 | 1,865 | +5 (+0.27%) | 12,000 |