Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | JPY | 5,980 | 6,050 | 5,960 | 6,040 | 6,040 | +70 (+1.17%) | 927,400 |
21 Jun 2005 | JPY | 5,940 | 6,010 | 5,930 | 5,970 | 5,970 | +10 (+0.17%) | 760,400 |
20 Jun 2005 | JPY | 6,030 | 6,030 | 5,950 | 5,960 | 5,960 | -70 (-1.16%) | 778,600 |
17 Jun 2005 | JPY | 5,980 | 6,030 | 5,960 | 6,030 | 6,030 | +90 (+1.52%) | 1,003,100 |
16 Jun 2005 | JPY | 5,970 | 6,010 | 5,920 | 5,940 | 5,940 | -20 (-0.34%) | 906,300 |
15 Jun 2005 | JPY | 5,920 | 5,980 | 5,910 | 5,960 | 5,960 | +60 (+1.02%) | 858,800 |
14 Jun 2005 | JPY | 5,990 | 6,000 | 5,890 | 5,900 | 5,900 | -60 (-1.01%) | 1,060,700 |
13 Jun 2005 | JPY | 5,950 | 6,010 | 5,930 | 5,960 | 5,960 | -40 (-0.67%) | 891,200 |
10 Jun 2005 | JPY | 5,900 | 6,000 | 5,900 | 6,000 | 6,000 | +120 (+2.04%) | 4,244,600 |
9 Jun 2005 | JPY | 5,960 | 5,960 | 5,870 | 5,880 | 5,880 | -40 (-0.68%) | 1,018,200 |
8 Jun 2005 | JPY | 5,960 | 6,020 | 5,890 | 5,920 | 5,920 | +10 (+0.17%) | 1,788,600 |
7 Jun 2005 | JPY | 5,980 | 5,980 | 5,870 | 5,910 | 5,910 | -120 (-1.99%) | 1,298,800 |
6 Jun 2005 | JPY | 6,000 | 6,030 | 5,960 | 6,030 | 6,030 | -60 (-0.99%) | 992,600 |
3 Jun 2005 | JPY | 6,070 | 6,090 | 6,030 | 6,090 | 6,090 | +60 (+1.00%) | 1,075,000 |
2 Jun 2005 | JPY | 6,120 | 6,140 | 6,020 | 6,030 | 6,030 | -80 (-1.31%) | 1,218,900 |
1 Jun 2005 | JPY | 6,030 | 6,110 | 6,010 | 6,110 | 6,110 | +30 (+0.49%) | 1,511,200 |
31 May 2005 | JPY | 6,080 | 6,100 | 6,010 | 6,080 | 6,080 | -10 (-0.16%) | 1,574,900 |
30 May 2005 | JPY | 6,000 | 6,130 | 5,990 | 6,090 | 6,090 | +100 (+1.67%) | 3,075,600 |
27 May 2005 | JPY | 5,900 | 6,020 | 5,870 | 5,990 | 5,990 | +170 (+2.92%) | 3,036,600 |
26 May 2005 | JPY | 5,760 | 5,840 | 5,740 | 5,820 | 5,820 | +20 (+0.34%) | 1,252,000 |
25 May 2005 | JPY | 5,880 | 5,880 | 5,770 | 5,800 | 5,800 | -70 (-1.19%) | 1,015,400 |
24 May 2005 | JPY | 5,860 | 5,900 | 5,790 | 5,870 | 5,870 | +50 (+0.86%) | 2,460,800 |
23 May 2005 | JPY | 5,750 | 5,850 | 5,740 | 5,820 | 5,820 | +120 (+2.11%) | 1,983,200 |
20 May 2005 | JPY | 5,730 | 5,790 | 5,670 | 5,700 | 5,700 | +10 (+0.18%) | 2,259,700 |
19 May 2005 | JPY | 5,680 | 5,740 | 5,600 | 5,690 | 5,690 | +210 (+3.83%) | 2,820,100 |
18 May 2005 | JPY | 5,530 | 5,580 | 5,450 | 5,480 | 5,480 | -50 (-0.90%) | 1,025,200 |
17 May 2005 | JPY | 5,660 | 5,680 | 5,480 | 5,530 | 5,530 | -30 (-0.54%) | 1,730,500 |
16 May 2005 | JPY | 5,670 | 5,710 | 5,520 | 5,560 | 5,560 | -10 (-0.18%) | 2,659,700 |
13 May 2005 | JPY | 5,550 | 5,660 | 5,530 | 5,570 | 5,570 | +120 (+2.20%) | 3,386,600 |
12 May 2005 | JPY | 5,420 | 5,500 | 5,410 | 5,450 | 5,450 | +10 (+0.18%) | 1,191,900 |