Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | JPY | 1,608 | 1,628 | 1,591 | 1,628 | 1,628 | +20 (+1.24%) | 67,900 |
2 Jun 2005 | JPY | 1,620 | 1,630 | 1,593 | 1,608 | 1,608 | -20 (-1.23%) | 113,500 |
1 Jun 2005 | JPY | 1,600 | 1,628 | 1,593 | 1,628 | 1,628 | +28 (+1.75%) | 101,200 |
31 May 2005 | JPY | 1,599 | 1,605 | 1,586 | 1,600 | 1,600 | +3 (+0.19%) | 46,700 |
30 May 2005 | JPY | 1,600 | 1,604 | 1,581 | 1,597 | 1,597 | -4 (-0.25%) | 80,500 |
27 May 2005 | JPY | 1,603 | 1,607 | 1,587 | 1,601 | 1,601 | +33 (+2.10%) | 65,500 |
26 May 2005 | JPY | 1,574 | 1,592 | 1,568 | 1,568 | 1,568 | -16 (-1.01%) | 132,400 |
25 May 2005 | JPY | 1,599 | 1,604 | 1,574 | 1,584 | 1,584 | -15 (-0.94%) | 118,700 |
24 May 2005 | JPY | 1,628 | 1,628 | 1,596 | 1,599 | 1,599 | -15 (-0.93%) | 94,000 |
23 May 2005 | JPY | 1,594 | 1,630 | 1,593 | 1,614 | 1,614 | +25 (+1.57%) | 69,800 |
20 May 2005 | JPY | 1,599 | 1,599 | 1,588 | 1,589 | 1,589 | -14 (-0.87%) | 30,400 |
19 May 2005 | JPY | 1,600 | 1,604 | 1,580 | 1,603 | 1,603 | +49 (+3.15%) | 103,100 |
18 May 2005 | JPY | 1,575 | 1,576 | 1,551 | 1,554 | 1,554 | -21 (-1.33%) | 51,900 |
17 May 2005 | JPY | 1,580 | 1,625 | 1,566 | 1,575 | 1,575 | -25 (-1.56%) | 80,600 |
16 May 2005 | JPY | 1,585 | 1,615 | 1,585 | 1,600 | 1,600 | -15 (-0.93%) | 22,500 |
13 May 2005 | JPY | 1,600 | 1,628 | 1,590 | 1,615 | 1,615 | +10 (+0.62%) | 81,700 |
12 May 2005 | JPY | 1,620 | 1,620 | 1,605 | 1,605 | 1,605 | -16 (-0.99%) | 50,400 |
11 May 2005 | JPY | 1,613 | 1,632 | 1,612 | 1,621 | 1,621 | 0.0 (0.0%) | 69,800 |
10 May 2005 | JPY | 1,627 | 1,635 | 1,600 | 1,621 | 1,621 | -4 (-0.25%) | 89,700 |
9 May 2005 | JPY | 1,639 | 1,651 | 1,610 | 1,625 | 1,625 | +10 (+0.62%) | 149,900 |
6 May 2005 | JPY | 1,600 | 1,621 | 1,599 | 1,615 | 1,615 | +32 (+2.02%) | 122,600 |
5 May 2005 | JPY | 1,583 | 1,583 | 1,583 | 1,583 | 1,583 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,583 | 1,583 | 1,583 | 1,583 | 1,583 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,583 | 1,583 | 1,583 | 1,583 | 1,583 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,580 | 1,600 | 1,575 | 1,583 | 1,583 | -2 (-0.13%) | 88,600 |
29 Apr 2005 | JPY | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,590 | 1,600 | 1,575 | 1,585 | 1,585 | +9 (+0.57%) | 157,100 |
27 Apr 2005 | JPY | 1,576 | 1,580 | 1,562 | 1,576 | 1,576 | -9 (-0.57%) | 43,800 |
26 Apr 2005 | JPY | 1,582 | 1,591 | 1,579 | 1,585 | 1,585 | +2 (+0.13%) | 33,700 |
25 Apr 2005 | JPY | 1,599 | 1,599 | 1,576 | 1,583 | 1,583 | -3 (-0.19%) | 49,500 |