Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | JPY | 1,570 | 1,595 | 1,567 | 1,590 | 1,590 | +15 (+0.95%) | 207,800 |
25 May 2005 | JPY | 1,570 | 1,575 | 1,536 | 1,575 | 1,575 | +20 (+1.29%) | 204,100 |
24 May 2005 | JPY | 1,560 | 1,566 | 1,541 | 1,555 | 1,555 | -23 (-1.46%) | 118,000 |
23 May 2005 | JPY | 1,566 | 1,582 | 1,555 | 1,578 | 1,578 | +42 (+2.73%) | 124,000 |
20 May 2005 | JPY | 1,545 | 1,565 | 1,532 | 1,536 | 1,536 | -18 (-1.16%) | 159,300 |
19 May 2005 | JPY | 1,536 | 1,578 | 1,520 | 1,554 | 1,554 | +18 (+1.17%) | 149,700 |
18 May 2005 | JPY | 1,548 | 1,556 | 1,530 | 1,536 | 1,536 | +18 (+1.19%) | 150,000 |
17 May 2005 | JPY | 1,567 | 1,590 | 1,510 | 1,518 | 1,518 | -57 (-3.62%) | 206,100 |
16 May 2005 | JPY | 1,555 | 1,589 | 1,548 | 1,575 | 1,575 | +1 (+0.06%) | 105,800 |
13 May 2005 | JPY | 1,590 | 1,590 | 1,564 | 1,574 | 1,574 | -23 (-1.44%) | 195,500 |
12 May 2005 | JPY | 1,607 | 1,608 | 1,596 | 1,597 | 1,597 | -10 (-0.62%) | 146,700 |
11 May 2005 | JPY | 1,600 | 1,607 | 1,591 | 1,607 | 1,607 | +5 (+0.31%) | 129,600 |
10 May 2005 | JPY | 1,600 | 1,606 | 1,587 | 1,602 | 1,602 | +3 (+0.19%) | 210,800 |
9 May 2005 | JPY | 1,599 | 1,599 | 1,585 | 1,599 | 1,599 | +3 (+0.19%) | 255,900 |
6 May 2005 | JPY | 1,596 | 1,600 | 1,571 | 1,596 | 1,596 | +4 (+0.25%) | 282,800 |
5 May 2005 | JPY | 1,592 | 1,592 | 1,592 | 1,592 | 1,592 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,592 | 1,592 | 1,592 | 1,592 | 1,592 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,592 | 1,592 | 1,592 | 1,592 | 1,592 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,587 | 1,595 | 1,564 | 1,592 | 1,592 | +6 (+0.38%) | 144,100 |
29 Apr 2005 | JPY | 1,586 | 1,586 | 1,586 | 1,586 | 1,586 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,570 | 1,593 | 1,570 | 1,586 | 1,586 | -9 (-0.56%) | 296,600 |
27 Apr 2005 | JPY | 1,567 | 1,597 | 1,567 | 1,595 | 1,595 | -2 (-0.13%) | 409,600 |
26 Apr 2005 | JPY | 1,590 | 1,597 | 1,571 | 1,597 | 1,597 | +10 (+0.63%) | 331,600 |
25 Apr 2005 | JPY | 1,586 | 1,595 | 1,571 | 1,587 | 1,587 | +17 (+1.08%) | 253,400 |
22 Apr 2005 | JPY | 1,580 | 1,591 | 1,549 | 1,570 | 1,570 | +20 (+1.29%) | 224,300 |
21 Apr 2005 | JPY | 1,507 | 1,557 | 1,506 | 1,550 | 1,550 | -17 (-1.08%) | 251,400 |
20 Apr 2005 | JPY | 1,572 | 1,578 | 1,550 | 1,567 | 1,567 | +25 (+1.62%) | 167,400 |
19 Apr 2005 | JPY | 1,520 | 1,547 | 1,497 | 1,542 | 1,542 | +22 (+1.45%) | 277,800 |
18 Apr 2005 | JPY | 1,482 | 1,539 | 1,475 | 1,520 | 1,520 | -52 (-3.31%) | 356,200 |
15 Apr 2005 | JPY | 1,563 | 1,586 | 1,551 | 1,572 | 1,572 | -21 (-1.32%) | 333,900 |