Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | JPY | 1,580 | 1,588 | 1,551 | 1,563 | 1,563 | -17 (-1.08%) | 383,000 |
8 Jun 2005 | JPY | 1,585 | 1,588 | 1,567 | 1,580 | 1,580 | +7 (+0.45%) | 767,000 |
7 Jun 2005 | JPY | 1,551 | 1,587 | 1,551 | 1,573 | 1,573 | +2 (+0.13%) | 779,000 |
6 Jun 2005 | JPY | 1,570 | 1,576 | 1,537 | 1,571 | 1,571 | +1 (+0.06%) | 556,000 |
3 Jun 2005 | JPY | 1,562 | 1,582 | 1,536 | 1,570 | 1,570 | +23 (+1.49%) | 1,134,000 |
2 Jun 2005 | JPY | 1,548 | 1,563 | 1,523 | 1,547 | 1,547 | +19 (+1.24%) | 982,000 |
1 Jun 2005 | JPY | 1,516 | 1,529 | 1,516 | 1,528 | 1,528 | +8 (+0.53%) | 548,000 |
31 May 2005 | JPY | 1,525 | 1,530 | 1,516 | 1,520 | 1,520 | -4 (-0.26%) | 494,000 |
30 May 2005 | JPY | 1,529 | 1,530 | 1,514 | 1,524 | 1,524 | -10 (-0.65%) | 992,000 |
27 May 2005 | JPY | 1,541 | 1,550 | 1,511 | 1,534 | 1,534 | -15 (-0.97%) | 1,036,000 |
26 May 2005 | JPY | 1,551 | 1,566 | 1,535 | 1,549 | 1,549 | -9 (-0.58%) | 432,000 |
25 May 2005 | JPY | 1,569 | 1,569 | 1,545 | 1,558 | 1,558 | -7 (-0.45%) | 541,000 |
24 May 2005 | JPY | 1,554 | 1,567 | 1,554 | 1,565 | 1,565 | +9 (+0.58%) | 567,000 |
23 May 2005 | JPY | 1,560 | 1,571 | 1,546 | 1,556 | 1,556 | -3 (-0.19%) | 515,000 |
20 May 2005 | JPY | 1,545 | 1,573 | 1,545 | 1,559 | 1,559 | -18 (-1.14%) | 788,000 |
19 May 2005 | JPY | 1,582 | 1,604 | 1,552 | 1,577 | 1,577 | -3 (-0.19%) | 893,000 |
18 May 2005 | JPY | 1,583 | 1,607 | 1,580 | 1,580 | 1,580 | -2 (-0.13%) | 469,000 |
17 May 2005 | JPY | 1,595 | 1,604 | 1,582 | 1,582 | 1,582 | -14 (-0.88%) | 604,000 |
16 May 2005 | JPY | 1,590 | 1,616 | 1,588 | 1,596 | 1,596 | +1 (+0.06%) | 605,000 |
13 May 2005 | JPY | 1,598 | 1,615 | 1,590 | 1,595 | 1,595 | +13 (+0.82%) | 963,000 |
12 May 2005 | JPY | 1,598 | 1,614 | 1,573 | 1,582 | 1,582 | -18 (-1.13%) | 855,000 |
11 May 2005 | JPY | 1,615 | 1,615 | 1,590 | 1,600 | 1,600 | -13 (-0.81%) | 1,183,000 |
10 May 2005 | JPY | 1,625 | 1,640 | 1,596 | 1,613 | 1,613 | -34 (-2.06%) | 1,108,000 |
9 May 2005 | JPY | 1,660 | 1,660 | 1,639 | 1,647 | 1,647 | +5 (+0.30%) | 1,040,000 |
6 May 2005 | JPY | 1,658 | 1,658 | 1,641 | 1,642 | 1,642 | +15 (+0.92%) | 598,000 |
5 May 2005 | JPY | 1,627 | 1,627 | 1,627 | 1,627 | 1,627 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,627 | 1,627 | 1,627 | 1,627 | 1,627 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,627 | 1,627 | 1,627 | 1,627 | 1,627 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,645 | 1,650 | 1,624 | 1,627 | 1,627 | -10 (-0.61%) | 635,000 |
29 Apr 2005 | JPY | 1,637 | 1,637 | 1,637 | 1,637 | 1,637 | 0.0 (0.0%) | 0 |