Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | JPY | 2,668 | 2,714 | 2,644 | 2,680 | 2,680 | +24 (+0.90%) | 414,500 |
21 Apr 2005 | JPY | 2,656 | 2,676 | 2,624 | 2,656 | 2,656 | -20 (-0.75%) | 391,500 |
20 Apr 2005 | JPY | 2,698 | 2,710 | 2,662 | 2,676 | 2,676 | -30 (-1.11%) | 423,000 |
19 Apr 2005 | JPY | 2,680 | 2,706 | 2,666 | 2,706 | 2,706 | +40 (+1.50%) | 326,000 |
18 Apr 2005 | JPY | 2,740 | 2,746 | 2,650 | 2,666 | 2,666 | -106 (-3.82%) | 426,000 |
15 Apr 2005 | JPY | 2,782 | 2,782 | 2,744 | 2,772 | 2,772 | -40 (-1.42%) | 280,500 |
14 Apr 2005 | JPY | 2,810 | 2,828 | 2,778 | 2,812 | 2,812 | -14 (-0.50%) | 365,000 |
13 Apr 2005 | JPY | 2,826 | 2,852 | 2,814 | 2,826 | 2,826 | +28 (+1.00%) | 421,000 |
12 Apr 2005 | JPY | 2,824 | 2,826 | 2,790 | 2,798 | 2,798 | -44 (-1.55%) | 406,000 |
11 Apr 2005 | JPY | 2,830 | 2,846 | 2,820 | 2,842 | 2,842 | -10 (-0.35%) | 315,500 |
8 Apr 2005 | JPY | 2,828 | 2,868 | 2,826 | 2,852 | 2,852 | +34 (+1.21%) | 671,000 |
7 Apr 2005 | JPY | 2,796 | 2,828 | 2,786 | 2,818 | 2,818 | +32 (+1.15%) | 504,000 |
6 Apr 2005 | JPY | 2,810 | 2,812 | 2,766 | 2,786 | 2,786 | -42 (-1.49%) | 560,500 |
5 Apr 2005 | JPY | 2,774 | 2,834 | 2,774 | 2,828 | 2,828 | +66 (+2.39%) | 693,000 |
4 Apr 2005 | JPY | 2,722 | 2,780 | 2,722 | 2,762 | 2,762 | +20 (+0.73%) | 495,500 |
1 Apr 2005 | JPY | 2,710 | 2,744 | 2,704 | 2,742 | 2,742 | +24 (+0.88%) | 270,500 |
31 Mar 2005 | JPY | 2,718 | 2,726 | 2,686 | 2,718 | 2,718 | +2 (+0.07%) | 664,000 |
30 Mar 2005 | JPY | 2,710 | 2,750 | 2,690 | 2,716 | 2,716 | +6 (+0.22%) | 597,500 |
29 Mar 2005 | JPY | 2,770 | 2,770 | 2,708 | 2,710 | 2,710 | -42 (-1.53%) | 459,000 |
28 Mar 2005 | JPY | 2,742 | 2,760 | 2,736 | 2,752 | 2,752 | -12 (-0.43%) | 305,500 |
25 Mar 2005 | JPY | 2,780 | 2,786 | 2,754 | 2,764 | 2,764 | -4 (-0.14%) | 447,000 |
24 Mar 2005 | JPY | 2,800 | 2,802 | 2,756 | 2,768 | 2,768 | -32 (-1.14%) | 974,000 |
23 Mar 2005 | JPY | 2,864 | 2,864 | 2,772 | 2,800 | 2,800 | -64 (-2.23%) | 1,137,000 |
22 Mar 2005 | JPY | 2,920 | 2,920 | 2,854 | 2,864 | 2,864 | -62 (-2.12%) | 587,500 |
21 Mar 2005 | JPY | 2,926 | 2,926 | 2,926 | 2,926 | 2,926 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 2,906 | 2,932 | 2,894 | 2,926 | 2,926 | +34 (+1.18%) | 307,500 |
17 Mar 2005 | JPY | 2,904 | 2,906 | 2,880 | 2,892 | 2,892 | -36 (-1.23%) | 188,000 |
16 Mar 2005 | JPY | 2,924 | 2,932 | 2,904 | 2,928 | 2,928 | +4 (+0.14%) | 221,500 |
15 Mar 2005 | JPY | 2,930 | 2,932 | 2,898 | 2,924 | 2,924 | +12 (+0.41%) | 341,000 |
14 Mar 2005 | JPY | 2,930 | 2,946 | 2,900 | 2,912 | 2,912 | +8 (+0.28%) | 242,500 |