Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | JPY | 1,224 | 1,224 | 1,193 | 1,201 | 1,201 | -3 (-0.25%) | 231,000 |
18 May 2005 | JPY | 1,186 | 1,212 | 1,186 | 1,204 | 1,204 | +25 (+2.12%) | 192,000 |
17 May 2005 | JPY | 1,214 | 1,226 | 1,170 | 1,179 | 1,179 | -31 (-2.56%) | 229,000 |
16 May 2005 | JPY | 1,240 | 1,240 | 1,208 | 1,210 | 1,210 | -26 (-2.10%) | 172,000 |
13 May 2005 | JPY | 1,236 | 1,249 | 1,227 | 1,236 | 1,236 | -10 (-0.80%) | 170,000 |
12 May 2005 | JPY | 1,263 | 1,265 | 1,243 | 1,246 | 1,246 | -8 (-0.64%) | 154,000 |
11 May 2005 | JPY | 1,258 | 1,258 | 1,250 | 1,254 | 1,254 | -4 (-0.32%) | 74,000 |
10 May 2005 | JPY | 1,279 | 1,279 | 1,251 | 1,258 | 1,258 | -21 (-1.64%) | 167,000 |
9 May 2005 | JPY | 1,270 | 1,280 | 1,241 | 1,279 | 1,279 | +19 (+1.51%) | 448,000 |
6 May 2005 | JPY | 1,245 | 1,274 | 1,241 | 1,260 | 1,260 | +37 (+3.03%) | 321,000 |
5 May 2005 | JPY | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,223 | 1,230 | 1,206 | 1,223 | 1,223 | +1 (+0.08%) | 338,000 |
29 Apr 2005 | JPY | 1,222 | 1,222 | 1,222 | 1,222 | 1,222 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,208 | 1,223 | 1,199 | 1,222 | 1,222 | +20 (+1.66%) | 234,000 |
27 Apr 2005 | JPY | 1,191 | 1,204 | 1,191 | 1,202 | 1,202 | +5 (+0.42%) | 95,000 |
26 Apr 2005 | JPY | 1,178 | 1,197 | 1,176 | 1,197 | 1,197 | +14 (+1.18%) | 237,000 |
25 Apr 2005 | JPY | 1,211 | 1,211 | 1,183 | 1,183 | 1,183 | -30 (-2.47%) | 239,000 |
22 Apr 2005 | JPY | 1,224 | 1,224 | 1,193 | 1,213 | 1,213 | +21 (+1.76%) | 177,000 |
21 Apr 2005 | JPY | 1,198 | 1,206 | 1,186 | 1,192 | 1,192 | -15 (-1.24%) | 371,000 |
20 Apr 2005 | JPY | 1,224 | 1,224 | 1,203 | 1,207 | 1,207 | -17 (-1.39%) | 223,000 |
19 Apr 2005 | JPY | 1,211 | 1,229 | 1,190 | 1,224 | 1,224 | +53 (+4.53%) | 290,000 |
18 Apr 2005 | JPY | 1,200 | 1,225 | 1,171 | 1,171 | 1,171 | -35 (-2.90%) | 315,000 |
15 Apr 2005 | JPY | 1,224 | 1,230 | 1,205 | 1,206 | 1,206 | -24 (-1.95%) | 255,000 |
14 Apr 2005 | JPY | 1,242 | 1,243 | 1,222 | 1,230 | 1,230 | -22 (-1.76%) | 240,000 |
13 Apr 2005 | JPY | 1,260 | 1,266 | 1,235 | 1,252 | 1,252 | -6 (-0.48%) | 171,000 |
12 Apr 2005 | JPY | 1,275 | 1,276 | 1,258 | 1,258 | 1,258 | -12 (-0.94%) | 121,000 |
11 Apr 2005 | JPY | 1,274 | 1,285 | 1,266 | 1,270 | 1,270 | -3 (-0.24%) | 249,000 |
8 Apr 2005 | JPY | 1,260 | 1,277 | 1,260 | 1,273 | 1,273 | +3 (+0.24%) | 376,000 |