Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2005 | JPY | 2,700 | 2,716.6668 | 2,570 | 2,576.6668 | 2,576.6668 | -136.667 (-5.04%) | 90,000 |
6 Jun 2005 | JPY | 2,746.6668 | 2,750 | 2,683.3333 | 2,713.3333 | 2,713.3333 | -50 (-1.81%) | 60,000 |
3 Jun 2005 | JPY | 2,766.6668 | 2,776.6668 | 2,743.3333 | 2,763.3333 | 2,763.3333 | +23.333 (+0.85%) | 60,000 |
2 Jun 2005 | JPY | 2,763.3333 | 2,776.6668 | 2,740 | 2,740 | 2,740 | -20 (-0.72%) | 30,000 |
1 Jun 2005 | JPY | 2,746.6668 | 2,773.3333 | 2,736.6668 | 2,760 | 2,760 | -20 (-0.72%) | 60,000 |
31 May 2005 | JPY | 2,736.6668 | 2,783.3333 | 2,723.3333 | 2,780 | 2,780 | +46.667 (+1.71%) | 60,000 |
30 May 2005 | JPY | 2,810 | 2,810 | 2,726.6668 | 2,733.3333 | 2,733.3333 | +16.666 (+0.61%) | 60,000 |
27 May 2005 | JPY | 2,713.3333 | 2,766.6668 | 2,700 | 2,716.6668 | 2,716.6668 | -43.333 (-1.57%) | 60,000 |
26 May 2005 | JPY | 2,773.3333 | 2,826.6668 | 2,683.3333 | 2,760 | 2,760 | -6.667 (-0.24%) | 60,000 |
25 May 2005 | JPY | 2,866.6668 | 2,866.6668 | 2,753.3333 | 2,766.6668 | 2,766.6668 | -116.666 (-4.05%) | 30,000 |
24 May 2005 | JPY | 2,933.3333 | 2,933.3333 | 2,850 | 2,883.3333 | 2,883.3333 | -73.334 (-2.48%) | 60,000 |
23 May 2005 | JPY | 2,720 | 2,956.6668 | 2,676.6668 | 2,956.6668 | 2,956.6668 | +236.667 (+8.70%) | 210,000 |
20 May 2005 | JPY | 2,746.6668 | 2,746.6668 | 2,713.3333 | 2,720 | 2,720 | -30 (-1.09%) | 30,000 |
19 May 2005 | JPY | 2,766.6668 | 2,783.3333 | 2,726.6668 | 2,750 | 2,750 | +33.333 (+1.23%) | 90,000 |
18 May 2005 | JPY | 2,733.3333 | 2,790 | 2,646.6668 | 2,716.6668 | 2,716.6668 | +23.334 (+0.87%) | 90,000 |
17 May 2005 | JPY | 2,760 | 2,826.6668 | 2,576.6668 | 2,693.3333 | 2,693.3333 | -33.334 (-1.22%) | 210,000 |
16 May 2005 | JPY | 2,900 | 2,923.3333 | 2,700 | 2,726.6668 | 2,726.6668 | -213.333 (-7.26%) | 150,000 |
13 May 2005 | JPY | 2,973.3333 | 2,990 | 2,913.3333 | 2,940 | 2,940 | -63.333 (-2.11%) | 90,000 |
12 May 2005 | JPY | 3,060 | 3,060 | 2,966.6668 | 3,003.3333 | 3,003.3333 | -46.667 (-1.53%) | 90,000 |
11 May 2005 | JPY | 2,963.3333 | 3,073.3333 | 2,883.3333 | 3,050 | 3,050 | +93.333 (+3.16%) | 180,000 |
10 May 2005 | JPY | 3,040 | 3,050 | 2,943.3333 | 2,956.6668 | 2,956.6668 | -126.666 (-4.11%) | 330,000 |
9 May 2005 | JPY | 3,133.3333 | 3,216.6668 | 3,036.6668 | 3,083.3333 | 3,083.3333 | -26.667 (-0.86%) | 390,000 |
6 May 2005 | JPY | 3,133.3333 | 3,250 | 3,100 | 3,110 | 3,110 | +30 (+0.97%) | 750,000 |
5 May 2005 | JPY | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,930 | 3,120 | 2,880 | 3,080 | 3,080 | +176.667 (+6.08%) | 600,000 |
29 Apr 2005 | JPY | 2,903.3333 | 2,903.3333 | 2,903.3333 | 2,903.3333 | 2,903.3333 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 2,946.6668 | 2,956.6668 | 2,843.3333 | 2,903.3333 | 2,903.3333 | +20 (+0.69%) | 240,000 |
27 Apr 2005 | JPY | 2,766.6668 | 2,946.6668 | 2,766.6668 | 2,883.3333 | 2,883.3333 | +120 (+4.34%) | 420,000 |