Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2005 | JPY | 4,110 | 4,120 | 3,950 | 4,000 | 4,000 | -60 (-1.48%) | 62,500 |
23 May 2005 | JPY | 4,150 | 4,160 | 4,020 | 4,060 | 4,060 | -40 (-0.98%) | 92,700 |
20 May 2005 | JPY | 4,360 | 4,440 | 4,090 | 4,100 | 4,100 | -200 (-4.65%) | 259,000 |
19 May 2005 | JPY | 4,540 | 4,960 | 4,250 | 4,300 | 4,300 | -200 (-4.44%) | 1,162,300 |
18 May 2005 | JPY | 3,740 | 4,500 | 3,650 | 4,500 | 4,500 | +800 (+21.62%) | 906,900 |
17 May 2005 | JPY | 3,870 | 3,940 | 3,680 | 3,700 | 3,700 | -190 (-4.88%) | 208,100 |
16 May 2005 | JPY | 4,110 | 4,180 | 3,880 | 3,890 | 3,890 | -220 (-5.35%) | 193,100 |
13 May 2005 | JPY | 4,100 | 4,180 | 4,080 | 4,110 | 4,110 | -90 (-2.14%) | 78,200 |
12 May 2005 | JPY | 4,180 | 4,320 | 4,130 | 4,200 | 4,200 | +100 (+2.44%) | 185,900 |
11 May 2005 | JPY | 4,090 | 4,200 | 4,030 | 4,100 | 4,100 | -100 (-2.38%) | 221,600 |
10 May 2005 | JPY | 4,350 | 4,350 | 4,150 | 4,200 | 4,200 | -150 (-3.45%) | 214,600 |
9 May 2005 | JPY | 4,450 | 4,450 | 4,310 | 4,350 | 4,350 | -70 (-1.58%) | 142,100 |
6 May 2005 | JPY | 4,580 | 4,580 | 4,280 | 4,420 | 4,420 | -80 (-1.78%) | 263,900 |
5 May 2005 | JPY | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 4,490 | 4,590 | 4,460 | 4,500 | 4,500 | +40 (+0.90%) | 261,600 |
29 Apr 2005 | JPY | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 4,620 | 4,650 | 4,440 | 4,460 | 4,460 | -30 (-0.67%) | 422,500 |
27 Apr 2005 | JPY | 4,600 | 4,630 | 4,380 | 4,490 | 4,490 | -60 (-1.32%) | 857,900 |
26 Apr 2005 | JPY | 5,220 | 5,290 | 4,510 | 4,550 | 4,550 | -570 (-11.13%) | 1,704,900 |
25 Apr 2005 | JPY | 5,330 | 5,710 | 5,100 | 5,120 | 5,120 | -180 (-3.40%) | 3,295,400 |
22 Apr 2005 | JPY | 4,820 | 5,370 | 4,750 | 5,300 | 5,300 | +670 (+14.47%) | 8,092,900 |
21 Apr 2005 | JPY | 4,620 | 4,980 | 4,430 | 4,630 | 4,630 | +30 (+0.65%) | 8,902,200 |
20 Apr 2005 | JPY | 4,090 | 4,790 | 4,060 | 4,600 | 4,600 | +610 (+15.29%) | 5,674,200 |
19 Apr 2005 | JPY | 3,940 | 4,040 | 3,810 | 3,990 | 3,990 | +180 (+4.72%) | 1,240,200 |
18 Apr 2005 | JPY | 3,950 | 4,150 | 3,770 | 3,810 | 3,810 | -220 (-5.46%) | 1,549,300 |
15 Apr 2005 | JPY | 3,920 | 4,200 | 3,910 | 4,030 | 4,030 | +110 (+2.81%) | 3,135,400 |
14 Apr 2005 | JPY | 3,710 | 3,970 | 3,680 | 3,920 | 3,920 | +200 (+5.38%) | 1,402,800 |
13 Apr 2005 | JPY | 3,740 | 3,760 | 3,670 | 3,720 | 3,720 | +10 (+0.27%) | 82,000 |