Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | JPY | 3,416 | 3,452 | 3,412 | 3,432 | 3,432 | +16 (+0.47%) | 500,000 |
7 Jun 2005 | JPY | 3,426 | 3,432 | 3,396 | 3,416 | 3,416 | -10 (-0.29%) | 354,000 |
6 Jun 2005 | JPY | 3,422 | 3,426 | 3,394 | 3,426 | 3,426 | +6 (+0.18%) | 479,000 |
3 Jun 2005 | JPY | 3,414 | 3,432 | 3,394 | 3,420 | 3,420 | +12 (+0.35%) | 640,000 |
2 Jun 2005 | JPY | 3,470 | 3,480 | 3,408 | 3,408 | 3,408 | -60 (-1.73%) | 833,000 |
1 Jun 2005 | JPY | 3,434 | 3,468 | 3,420 | 3,468 | 3,468 | +28 (+0.81%) | 720,000 |
31 May 2005 | JPY | 3,440 | 3,472 | 3,410 | 3,440 | 3,440 | -10 (-0.29%) | 1,195,500 |
30 May 2005 | JPY | 3,424 | 3,476 | 3,416 | 3,450 | 3,450 | +28 (+0.82%) | 836,000 |
27 May 2005 | JPY | 3,366 | 3,422 | 3,360 | 3,422 | 3,422 | +56 (+1.66%) | 762,000 |
26 May 2005 | JPY | 3,326 | 3,380 | 3,324 | 3,366 | 3,366 | +42 (+1.26%) | 1,116,500 |
25 May 2005 | JPY | 3,346 | 3,360 | 3,310 | 3,324 | 3,324 | -38 (-1.13%) | 685,000 |
24 May 2005 | JPY | 3,328 | 3,362 | 3,302 | 3,362 | 3,362 | +34 (+1.02%) | 999,000 |
23 May 2005 | JPY | 3,336 | 3,338 | 3,298 | 3,328 | 3,328 | +30 (+0.91%) | 651,000 |
20 May 2005 | JPY | 3,334 | 3,356 | 3,296 | 3,298 | 3,298 | -10 (-0.30%) | 1,032,000 |
19 May 2005 | JPY | 3,330 | 3,330 | 3,288 | 3,308 | 3,308 | +18 (+0.55%) | 519,500 |
18 May 2005 | JPY | 3,292 | 3,310 | 3,270 | 3,290 | 3,290 | +2 (+0.06%) | 693,500 |
17 May 2005 | JPY | 3,368 | 3,372 | 3,262 | 3,288 | 3,288 | -34 (-1.02%) | 910,000 |
16 May 2005 | JPY | 3,354 | 3,372 | 3,310 | 3,322 | 3,322 | -44 (-1.31%) | 436,000 |
13 May 2005 | JPY | 3,362 | 3,388 | 3,346 | 3,366 | 3,366 | -22 (-0.65%) | 714,000 |
12 May 2005 | JPY | 3,398 | 3,420 | 3,376 | 3,388 | 3,388 | +14 (+0.41%) | 632,000 |
11 May 2005 | JPY | 3,382 | 3,410 | 3,334 | 3,374 | 3,374 | -30 (-0.88%) | 945,000 |
10 May 2005 | JPY | 3,436 | 3,464 | 3,378 | 3,404 | 3,404 | -30 (-0.87%) | 869,000 |
9 May 2005 | JPY | 3,472 | 3,472 | 3,412 | 3,434 | 3,434 | -4 (-0.12%) | 738,500 |
6 May 2005 | JPY | 3,422 | 3,448 | 3,406 | 3,438 | 3,438 | +76 (+2.26%) | 617,500 |
5 May 2005 | JPY | 3,362 | 3,362 | 3,362 | 3,362 | 3,362 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 3,362 | 3,362 | 3,362 | 3,362 | 3,362 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 3,362 | 3,362 | 3,362 | 3,362 | 3,362 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 3,314 | 3,384 | 3,308 | 3,362 | 3,362 | -6 (-0.18%) | 600,000 |
29 Apr 2005 | JPY | 3,368 | 3,368 | 3,368 | 3,368 | 3,368 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 3,310 | 3,368 | 3,308 | 3,368 | 3,368 | +18 (+0.54%) | 794,000 |