Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | JPY | 1,097 | 1,111 | 1,080 | 1,096 | 1,096 | +16 (+1.48%) | 2,122,000 |
25 Apr 2005 | JPY | 1,070 | 1,092 | 1,064 | 1,080 | 1,080 | +3 (+0.28%) | 752,000 |
22 Apr 2005 | JPY | 1,082 | 1,093 | 1,077 | 1,077 | 1,077 | +21 (+1.99%) | 1,345,000 |
21 Apr 2005 | JPY | 1,052 | 1,067 | 1,025 | 1,056 | 1,056 | -16 (-1.49%) | 2,109,000 |
20 Apr 2005 | JPY | 1,090 | 1,092 | 1,071 | 1,072 | 1,072 | -6 (-0.56%) | 1,209,000 |
19 Apr 2005 | JPY | 1,061 | 1,078 | 1,054 | 1,078 | 1,078 | +18 (+1.70%) | 1,995,000 |
18 Apr 2005 | JPY | 1,080 | 1,091 | 1,055 | 1,060 | 1,060 | -53 (-4.76%) | 1,945,000 |
15 Apr 2005 | JPY | 1,108 | 1,121 | 1,101 | 1,113 | 1,113 | -10 (-0.89%) | 1,245,000 |
14 Apr 2005 | JPY | 1,113 | 1,123 | 1,072 | 1,123 | 1,123 | -30 (-2.60%) | 4,380,000 |
13 Apr 2005 | JPY | 1,172 | 1,192 | 1,144 | 1,153 | 1,153 | -20 (-1.71%) | 3,260,000 |
12 Apr 2005 | JPY | 1,183 | 1,186 | 1,168 | 1,173 | 1,173 | -30 (-2.49%) | 2,071,000 |
11 Apr 2005 | JPY | 1,202 | 1,205 | 1,182 | 1,203 | 1,203 | -3 (-0.25%) | 1,611,000 |
8 Apr 2005 | JPY | 1,190 | 1,213 | 1,190 | 1,206 | 1,206 | +1 (+0.08%) | 2,459,000 |
7 Apr 2005 | JPY | 1,211 | 1,223 | 1,205 | 1,205 | 1,205 | -6 (-0.50%) | 1,659,000 |
6 Apr 2005 | JPY | 1,186 | 1,218 | 1,181 | 1,211 | 1,211 | +31 (+2.63%) | 2,295,000 |
5 Apr 2005 | JPY | 1,199 | 1,200 | 1,176 | 1,180 | 1,180 | -19 (-1.58%) | 1,681,000 |
4 Apr 2005 | JPY | 1,170 | 1,205 | 1,168 | 1,199 | 1,199 | +29 (+2.48%) | 2,992,000 |
1 Apr 2005 | JPY | 1,170 | 1,173 | 1,158 | 1,170 | 1,170 | 0.0 (0.0%) | 1,361,000 |
31 Mar 2005 | JPY | 1,168 | 1,172 | 1,152 | 1,170 | 1,170 | +21 (+1.83%) | 2,309,000 |
30 Mar 2005 | JPY | 1,133 | 1,160 | 1,133 | 1,149 | 1,149 | -4 (-0.35%) | 1,941,000 |
29 Mar 2005 | JPY | 1,168 | 1,173 | 1,141 | 1,153 | 1,153 | -4 (-0.35%) | 1,723,000 |
28 Mar 2005 | JPY | 1,161 | 1,170 | 1,152 | 1,157 | 1,157 | -2 (-0.17%) | 765,000 |
25 Mar 2005 | JPY | 1,161 | 1,165 | 1,151 | 1,159 | 1,159 | -12 (-1.02%) | 973,000 |
24 Mar 2005 | JPY | 1,166 | 1,172 | 1,156 | 1,171 | 1,171 | +17 (+1.47%) | 1,791,000 |
23 Mar 2005 | JPY | 1,170 | 1,176 | 1,143 | 1,154 | 1,154 | +16 (+1.41%) | 2,810,000 |
22 Mar 2005 | JPY | 1,135 | 1,149 | 1,131 | 1,138 | 1,138 | -12 (-1.04%) | 1,369,000 |
18 Mar 2005 | JPY | 1,126 | 1,155 | 1,126 | 1,150 | 1,150 | +7 (+0.61%) | 1,323,000 |
17 Mar 2005 | JPY | 1,165 | 1,171 | 1,138 | 1,143 | 1,143 | -26 (-2.22%) | 1,677,000 |
16 Mar 2005 | JPY | 1,165 | 1,175 | 1,159 | 1,169 | 1,169 | 0.0 (0.0%) | 1,347,000 |
15 Mar 2005 | JPY | 1,168 | 1,189 | 1,160 | 1,169 | 1,169 | +38 (+3.36%) | 2,541,000 |