Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | JPY | 1,652.5 | 1,657.5 | 1,627.5 | 1,655 | 1,655 | +52.5 (+3.28%) | 354,800 |
21 Apr 2005 | JPY | 1,580 | 1,605 | 1,570 | 1,602.5 | 1,602.5 | -17.5 (-1.08%) | 548,800 |
20 Apr 2005 | JPY | 1,645 | 1,645 | 1,612.5 | 1,620 | 1,620 | 0.0 (0.0%) | 323,200 |
19 Apr 2005 | JPY | 1,607.5 | 1,635 | 1,607.5 | 1,620 | 1,620 | +22.5 (+1.41%) | 500,400 |
18 Apr 2005 | JPY | 1,627.5 | 1,632.5 | 1,595 | 1,597.5 | 1,597.5 | -55 (-3.33%) | 606,800 |
15 Apr 2005 | JPY | 1,665 | 1,670 | 1,637.5 | 1,652.5 | 1,652.5 | -12.5 (-0.75%) | 491,600 |
14 Apr 2005 | JPY | 1,667.5 | 1,670 | 1,652.5 | 1,665 | 1,665 | -27.5 (-1.62%) | 244,400 |
13 Apr 2005 | JPY | 1,692.5 | 1,707.5 | 1,687.5 | 1,692.5 | 1,692.5 | +10 (+0.59%) | 136,400 |
12 Apr 2005 | JPY | 1,707.5 | 1,707.5 | 1,680 | 1,682.5 | 1,682.5 | -22.5 (-1.32%) | 210,400 |
11 Apr 2005 | JPY | 1,725 | 1,725 | 1,700 | 1,705 | 1,705 | -27.5 (-1.59%) | 278,000 |
8 Apr 2005 | JPY | 1,730 | 1,735 | 1,720 | 1,732.5 | 1,732.5 | +5 (+0.29%) | 364,800 |
7 Apr 2005 | JPY | 1,727.5 | 1,727.5 | 1,710 | 1,727.5 | 1,727.5 | +2.5 (+0.14%) | 249,200 |
6 Apr 2005 | JPY | 1,725 | 1,730 | 1,717.5 | 1,725 | 1,725 | -7.5 (-0.43%) | 268,000 |
5 Apr 2005 | JPY | 1,692.5 | 1,735 | 1,692.5 | 1,732.5 | 1,732.5 | +32.5 (+1.91%) | 376,800 |
4 Apr 2005 | JPY | 1,705 | 1,705 | 1,690 | 1,700 | 1,700 | -10 (-0.58%) | 178,000 |
1 Apr 2005 | JPY | 1,675 | 1,712.5 | 1,665 | 1,710 | 1,710 | +37.5 (+2.24%) | 389,600 |
31 Mar 2005 | JPY | 1,667.5 | 1,672.5 | 1,662.5 | 1,672.5 | 1,672.5 | +10 (+0.60%) | 394,800 |
30 Mar 2005 | JPY | 1,682.5 | 1,685 | 1,657.5 | 1,662.5 | 1,662.5 | -32.5 (-1.92%) | 302,000 |
29 Mar 2005 | JPY | 1,700 | 1,707.5 | 1,690 | 1,695 | 1,695 | -2.5 (-0.15%) | 587,600 |
28 Mar 2005 | JPY | 1,695 | 1,705 | 1,687.5 | 1,697.5 | 1,697.5 | +12.5 (+0.74%) | 163,200 |
25 Mar 2005 | JPY | 1,692.5 | 1,697.5 | 1,682.5 | 1,685 | 1,685 | -7.5 (-0.44%) | 207,600 |
24 Mar 2005 | JPY | 1,707.5 | 1,707.5 | 1,690 | 1,692.5 | 1,692.5 | -12.5 (-0.73%) | 323,200 |
23 Mar 2005 | JPY | 1,692.5 | 1,707.5 | 1,685 | 1,705 | 1,705 | +12.5 (+0.74%) | 626,400 |
22 Mar 2005 | JPY | 1,690 | 1,697.5 | 1,687.5 | 1,692.5 | 1,692.5 | +5 (+0.30%) | 295,600 |
21 Mar 2005 | JPY | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,677.5 | 1,690 | 1,677.5 | 1,687.5 | 1,687.5 | +5 (+0.30%) | 378,000 |
17 Mar 2005 | JPY | 1,680 | 1,682.5 | 1,672.5 | 1,682.5 | 1,682.5 | -5 (-0.30%) | 441,200 |
16 Mar 2005 | JPY | 1,675 | 1,692.5 | 1,675 | 1,687.5 | 1,687.5 | +15 (+0.90%) | 451,600 |
15 Mar 2005 | JPY | 1,677.5 | 1,690 | 1,665 | 1,672.5 | 1,672.5 | -17.5 (-1.04%) | 676,800 |
14 Mar 2005 | JPY | 1,710 | 1,710 | 1,690 | 1,690 | 1,690 | -22.5 (-1.31%) | 574,800 |