Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | JPY | 1,835 | 1,860 | 1,830 | 1,854 | 1,854 | +30 (+1.64%) | 815,000 |
16 Jun 2005 | JPY | 1,840 | 1,845 | 1,818 | 1,824 | 1,824 | -6 (-0.33%) | 717,000 |
15 Jun 2005 | JPY | 1,800 | 1,830 | 1,791 | 1,830 | 1,830 | +49 (+2.75%) | 679,000 |
14 Jun 2005 | JPY | 1,798 | 1,803 | 1,778 | 1,781 | 1,781 | -19 (-1.06%) | 435,000 |
13 Jun 2005 | JPY | 1,815 | 1,820 | 1,798 | 1,800 | 1,800 | -10 (-0.55%) | 379,000 |
10 Jun 2005 | JPY | 1,810 | 1,819 | 1,804 | 1,810 | 1,810 | +10 (+0.56%) | 860,000 |
9 Jun 2005 | JPY | 1,826 | 1,830 | 1,793 | 1,800 | 1,800 | -39 (-2.12%) | 721,000 |
8 Jun 2005 | JPY | 1,830 | 1,847 | 1,827 | 1,839 | 1,839 | +20 (+1.10%) | 666,000 |
7 Jun 2005 | JPY | 1,839 | 1,839 | 1,808 | 1,819 | 1,819 | -14 (-0.76%) | 638,000 |
6 Jun 2005 | JPY | 1,845 | 1,851 | 1,826 | 1,833 | 1,833 | -3 (-0.16%) | 502,000 |
3 Jun 2005 | JPY | 1,805 | 1,845 | 1,805 | 1,836 | 1,836 | +26 (+1.44%) | 804,000 |
2 Jun 2005 | JPY | 1,840 | 1,867 | 1,803 | 1,810 | 1,810 | -25 (-1.36%) | 1,136,000 |
1 Jun 2005 | JPY | 1,842 | 1,842 | 1,820 | 1,835 | 1,835 | -8 (-0.43%) | 976,000 |
31 May 2005 | JPY | 1,847 | 1,865 | 1,842 | 1,843 | 1,843 | +4 (+0.22%) | 2,921,000 |
30 May 2005 | JPY | 1,840 | 1,880 | 1,835 | 1,839 | 1,839 | +1 (+0.05%) | 1,157,000 |
27 May 2005 | JPY | 1,820 | 1,858 | 1,812 | 1,838 | 1,838 | +19 (+1.04%) | 995,000 |
26 May 2005 | JPY | 1,833 | 1,833 | 1,809 | 1,819 | 1,819 | -1 (-0.05%) | 520,000 |
25 May 2005 | JPY | 1,843 | 1,844 | 1,807 | 1,820 | 1,820 | -37 (-1.99%) | 506,000 |
24 May 2005 | JPY | 1,865 | 1,872 | 1,855 | 1,857 | 1,857 | -6 (-0.32%) | 385,000 |
23 May 2005 | JPY | 1,838 | 1,864 | 1,835 | 1,863 | 1,863 | +25 (+1.36%) | 470,000 |
20 May 2005 | JPY | 1,843 | 1,845 | 1,830 | 1,838 | 1,838 | +5 (+0.27%) | 465,000 |
19 May 2005 | JPY | 1,842 | 1,843 | 1,821 | 1,833 | 1,833 | +40 (+2.23%) | 586,000 |
18 May 2005 | JPY | 1,776 | 1,805 | 1,769 | 1,793 | 1,793 | +13 (+0.73%) | 432,000 |
17 May 2005 | JPY | 1,800 | 1,830 | 1,780 | 1,780 | 1,780 | +1 (+0.06%) | 927,000 |
16 May 2005 | JPY | 1,830 | 1,830 | 1,770 | 1,779 | 1,779 | -62 (-3.37%) | 1,042,000 |
13 May 2005 | JPY | 1,800 | 1,848 | 1,799 | 1,841 | 1,841 | +49 (+2.73%) | 1,290,000 |
12 May 2005 | JPY | 1,773 | 1,806 | 1,770 | 1,792 | 1,792 | +20 (+1.13%) | 453,000 |
11 May 2005 | JPY | 1,772 | 1,775 | 1,761 | 1,772 | 1,772 | 0.0 (0.0%) | 276,000 |
10 May 2005 | JPY | 1,790 | 1,790 | 1,762 | 1,772 | 1,772 | -18 (-1.01%) | 331,000 |
9 May 2005 | JPY | 1,759 | 1,795 | 1,727 | 1,790 | 1,790 | +31 (+1.76%) | 692,000 |