Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | JPY | 2,241.6668 | 2,262.5 | 2,229.1668 | 2,245.8333 | 2,245.8333 | +16.666 (+0.75%) | 3,600 |
26 May 2005 | JPY | 2,250 | 2,254.1668 | 2,200 | 2,229.1668 | 2,229.1668 | -25 (-1.11%) | 6,120 |
25 May 2005 | JPY | 2,308.3333 | 2,308.3333 | 2,245.8333 | 2,254.1668 | 2,254.1668 | -50 (-2.17%) | 7,680 |
24 May 2005 | JPY | 2,279.1668 | 2,304.1668 | 2,250 | 2,304.1668 | 2,304.1668 | +91.667 (+4.14%) | 26,520 |
23 May 2005 | JPY | 2,241.6668 | 2,241.6668 | 2,191.6668 | 2,212.5 | 2,212.5 | +8.333 (+0.38%) | 9,840 |
20 May 2005 | JPY | 2,233.3333 | 2,250 | 2,166.6668 | 2,204.1668 | 2,204.1668 | -29.166 (-1.31%) | 9,240 |
19 May 2005 | JPY | 2,150 | 2,233.3333 | 2,150 | 2,233.3333 | 2,233.3333 | +50 (+2.29%) | 25,440 |
18 May 2005 | JPY | 2,216.6668 | 2,250 | 2,183.3333 | 2,183.3333 | 2,183.3333 | -66.667 (-2.96%) | 14,520 |
17 May 2005 | JPY | 2,275 | 2,295.8333 | 2,237.5 | 2,250 | 2,250 | -20.833 (-0.92%) | 15,000 |
16 May 2005 | JPY | 2,308.3333 | 2,308.3333 | 2,258.3333 | 2,270.8333 | 2,270.8333 | -41.667 (-1.80%) | 13,680 |
13 May 2005 | JPY | 2,291.6668 | 2,333.3333 | 2,291.6668 | 2,312.5 | 2,312.5 | +4.167 (+0.18%) | 8,520 |
12 May 2005 | JPY | 2,329.1668 | 2,329.1668 | 2,304.1668 | 2,308.3333 | 2,308.3333 | -20.834 (-0.89%) | 4,080 |
11 May 2005 | JPY | 2,308.3333 | 2,333.3333 | 2,291.6668 | 2,329.1668 | 2,329.1668 | 0.0 (0.0%) | 10,920 |
10 May 2005 | JPY | 2,333.3333 | 2,337.5 | 2,320.8333 | 2,329.1668 | 2,329.1668 | -8.333 (-0.36%) | 6,960 |
9 May 2005 | JPY | 2,345.8333 | 2,345.8333 | 2,291.6668 | 2,337.5 | 2,337.5 | +8.333 (+0.36%) | 13,320 |
6 May 2005 | JPY | 2,325 | 2,333.3333 | 2,300 | 2,329.1668 | 2,329.1668 | +29.167 (+1.27%) | 9,000 |
5 May 2005 | JPY | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,308.3333 | 2,316.6668 | 2,283.3333 | 2,300 | 2,300 | -33.333 (-1.43%) | 11,400 |
29 Apr 2005 | JPY | 2,333.3333 | 2,333.3333 | 2,333.3333 | 2,333.3333 | 2,333.3333 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 2,308.3333 | 2,354.1668 | 2,300 | 2,333.3333 | 2,333.3333 | +20.833 (+0.90%) | 59,400 |
27 Apr 2005 | JPY | 2,287.5 | 2,312.5 | 2,266.6668 | 2,312.5 | 2,312.5 | +45.833 (+2.02%) | 36,720 |
26 Apr 2005 | JPY | 2,208.3333 | 2,266.6668 | 2,208.3333 | 2,266.6668 | 2,266.6668 | +62.5 (+2.84%) | 39,960 |
25 Apr 2005 | JPY | 2,191.6668 | 2,229.1668 | 2,175 | 2,204.1668 | 2,204.1668 | +79.167 (+3.73%) | 58,560 |
22 Apr 2005 | JPY | 2,141.6668 | 2,141.6668 | 2,100 | 2,125 | 2,125 | +50 (+2.41%) | 15,360 |
21 Apr 2005 | JPY | 2,058.3333 | 2,100 | 2,058.3333 | 2,075 | 2,075 | -50 (-2.35%) | 27,240 |
20 Apr 2005 | JPY | 2,108.3333 | 2,141.6668 | 2,095.8333 | 2,125 | 2,125 | +75 (+3.66%) | 25,680 |
19 Apr 2005 | JPY | 2,050 | 2,062.5 | 2,029.1666 | 2,050 | 2,050 | -33.333 (-1.60%) | 59,400 |
18 Apr 2005 | JPY | 2,150 | 2,154.1668 | 2,062.5 | 2,083.3333 | 2,083.3333 | -104.167 (-4.76%) | 47,280 |