Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | JPY | 1,863.3334 | 1,870 | 1,843.3334 | 1,856.6666 | 1,856.6666 | -26.667 (-1.42%) | 1,482,900 |
2 Jun 2005 | JPY | 1,896.6666 | 1,903.3334 | 1,863.3334 | 1,883.3334 | 1,883.3334 | 0.0 (0.0%) | 2,431,800 |
1 Jun 2005 | JPY | 1,906.6666 | 1,913.3334 | 1,876.6666 | 1,883.3334 | 1,883.3334 | -30 (-1.57%) | 1,204,500 |
31 May 2005 | JPY | 1,916.6666 | 1,930 | 1,903.3334 | 1,913.3334 | 1,913.3334 | -3.333 (-0.17%) | 856,800 |
30 May 2005 | JPY | 1,923.3334 | 1,936.6666 | 1,916.6666 | 1,916.6666 | 1,916.6666 | +3.333 (+0.17%) | 1,243,800 |
27 May 2005 | JPY | 1,926.6666 | 1,926.6666 | 1,906.6666 | 1,913.3334 | 1,913.3334 | -20 (-1.03%) | 1,443,300 |
26 May 2005 | JPY | 1,990 | 1,990 | 1,926.6666 | 1,933.3334 | 1,933.3334 | -53.333 (-2.68%) | 1,410,900 |
25 May 2005 | JPY | 2,016.6666 | 2,016.6666 | 1,986.6666 | 1,986.6666 | 1,986.6666 | -30 (-1.49%) | 1,454,700 |
24 May 2005 | JPY | 2,036.6666 | 2,036.6666 | 1,993.3334 | 2,016.6666 | 2,016.6666 | -3.333 (-0.17%) | 1,034,700 |
23 May 2005 | JPY | 1,973.3334 | 2,020 | 1,970 | 2,020 | 2,020 | +43.333 (+2.19%) | 1,317,600 |
20 May 2005 | JPY | 1,983.3334 | 1,986.6666 | 1,970 | 1,976.6666 | 1,976.6666 | +10 (+0.51%) | 1,413,000 |
19 May 2005 | JPY | 1,976.6666 | 1,976.6666 | 1,960 | 1,966.6666 | 1,966.6666 | +3.333 (+0.17%) | 615,600 |
18 May 2005 | JPY | 1,983.3334 | 1,983.3334 | 1,950 | 1,963.3334 | 1,963.3334 | +10 (+0.51%) | 719,100 |
17 May 2005 | JPY | 1,993.3334 | 1,996.6666 | 1,936.6666 | 1,953.3334 | 1,953.3334 | -23.333 (-1.18%) | 1,567,500 |
16 May 2005 | JPY | 1,980 | 1,986.6666 | 1,966.6666 | 1,976.6666 | 1,976.6666 | +16.667 (+0.85%) | 1,081,500 |
13 May 2005 | JPY | 1,930 | 1,976.6666 | 1,926.6666 | 1,960 | 1,960 | +36.667 (+1.91%) | 1,676,100 |
12 May 2005 | JPY | 1,986.6666 | 1,993.3334 | 1,913.3334 | 1,923.3334 | 1,923.3334 | -83.333 (-4.15%) | 2,451,000 |
11 May 2005 | JPY | 2,003.3334 | 2,006.6666 | 1,986.6666 | 2,006.6666 | 2,006.6666 | +6.667 (+0.33%) | 682,500 |
10 May 2005 | JPY | 2,023.3334 | 2,036.6666 | 2,000 | 2,000 | 2,000 | -10 (-0.50%) | 1,395,900 |
9 May 2005 | JPY | 2,026.6666 | 2,040 | 2,000 | 2,010 | 2,010 | -50 (-2.43%) | 1,659,900 |
6 May 2005 | JPY | 2,080 | 2,080 | 2,043.3334 | 2,060 | 2,060 | -16.667 (-0.80%) | 989,400 |
5 May 2005 | JPY | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 2,076.6668 | 2,083.3333 | 2,053.3333 | 2,076.6668 | 2,076.6668 | +6.667 (+0.32%) | 740,700 |
29 Apr 2005 | JPY | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 2,063.3333 | 2,073.3333 | 2,033.3334 | 2,070 | 2,070 | 0.0 (0.0%) | 937,500 |
27 Apr 2005 | JPY | 2,073.3333 | 2,083.3333 | 2,053.3333 | 2,070 | 2,070 | 0.0 (0.0%) | 654,300 |
26 Apr 2005 | JPY | 2,096.6668 | 2,096.6668 | 2,060 | 2,070 | 2,070 | +13.333 (+0.65%) | 1,184,100 |
25 Apr 2005 | JPY | 2,066.6668 | 2,080 | 2,040 | 2,056.6668 | 2,056.6668 | -13.333 (-0.64%) | 819,300 |