Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | JPY | 1,070 | 1,071 | 1,054 | 1,071 | 1,071 | 0.0 (0.0%) | 85,900 |
7 Jun 2005 | JPY | 1,079 | 1,079 | 1,055 | 1,071 | 1,071 | +12 (+1.13%) | 72,400 |
6 Jun 2005 | JPY | 1,084 | 1,084 | 1,049 | 1,059 | 1,059 | -22 (-2.04%) | 76,500 |
3 Jun 2005 | JPY | 1,097 | 1,097 | 1,075 | 1,081 | 1,081 | +1 (+0.09%) | 30,500 |
2 Jun 2005 | JPY | 1,080 | 1,100 | 1,070 | 1,080 | 1,080 | +9 (+0.84%) | 72,400 |
1 Jun 2005 | JPY | 1,072 | 1,078 | 1,067 | 1,071 | 1,071 | +4 (+0.37%) | 75,700 |
31 May 2005 | JPY | 1,079 | 1,079 | 1,059 | 1,067 | 1,067 | +2 (+0.19%) | 98,100 |
30 May 2005 | JPY | 1,054 | 1,086 | 1,040 | 1,065 | 1,065 | +11 (+1.04%) | 123,200 |
27 May 2005 | JPY | 1,048 | 1,054 | 1,020 | 1,054 | 1,054 | +6 (+0.57%) | 89,100 |
26 May 2005 | JPY | 1,060 | 1,064 | 1,033 | 1,048 | 1,048 | -14 (-1.32%) | 106,000 |
25 May 2005 | JPY | 1,075 | 1,075 | 1,057 | 1,062 | 1,062 | -5 (-0.47%) | 61,800 |
24 May 2005 | JPY | 1,100 | 1,100 | 1,060 | 1,067 | 1,067 | -41 (-3.70%) | 127,000 |
23 May 2005 | JPY | 1,090 | 1,110 | 1,081 | 1,108 | 1,108 | +8 (+0.73%) | 78,100 |
20 May 2005 | JPY | 1,107 | 1,118 | 1,091 | 1,100 | 1,100 | -1 (-0.09%) | 141,100 |
19 May 2005 | JPY | 1,110 | 1,120 | 1,090 | 1,101 | 1,101 | -10 (-0.90%) | 97,700 |
18 May 2005 | JPY | 1,105 | 1,111 | 1,070 | 1,111 | 1,111 | +1 (+0.09%) | 156,500 |
17 May 2005 | JPY | 1,140 | 1,152 | 1,110 | 1,110 | 1,110 | -35 (-3.06%) | 87,000 |
16 May 2005 | JPY | 1,156 | 1,162 | 1,120 | 1,145 | 1,145 | -33 (-2.80%) | 178,400 |
13 May 2005 | JPY | 1,190 | 1,200 | 1,177 | 1,178 | 1,178 | -20 (-1.67%) | 42,800 |
12 May 2005 | JPY | 1,184 | 1,215 | 1,182 | 1,198 | 1,198 | -1 (-0.08%) | 45,300 |
11 May 2005 | JPY | 1,150 | 1,200 | 1,150 | 1,199 | 1,199 | +31 (+2.65%) | 89,400 |
10 May 2005 | JPY | 1,210 | 1,214 | 1,156 | 1,168 | 1,168 | -41 (-3.39%) | 47,000 |
9 May 2005 | JPY | 1,200 | 1,210 | 1,185 | 1,209 | 1,209 | +12 (+1.00%) | 60,600 |
6 May 2005 | JPY | 1,180 | 1,200 | 1,178 | 1,197 | 1,197 | +5 (+0.42%) | 60,100 |
5 May 2005 | JPY | 1,192 | 1,192 | 1,192 | 1,192 | 1,192 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,192 | 1,192 | 1,192 | 1,192 | 1,192 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,192 | 1,192 | 1,192 | 1,192 | 1,192 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,191 | 1,195 | 1,160 | 1,192 | 1,192 | +21 (+1.79%) | 62,500 |
29 Apr 2005 | JPY | 1,171 | 1,171 | 1,171 | 1,171 | 1,171 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,180 | 1,180 | 1,165 | 1,171 | 1,171 | +6 (+0.52%) | 81,500 |