Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | JPY | 1,642.5 | 1,645 | 1,632.5 | 1,637.5 | 1,637.5 | +5 (+0.31%) | 306,400 |
25 Apr 2005 | JPY | 1,640 | 1,640 | 1,630 | 1,632.5 | 1,632.5 | -5 (-0.31%) | 284,000 |
22 Apr 2005 | JPY | 1,650 | 1,652.5 | 1,632.5 | 1,637.5 | 1,637.5 | -7.5 (-0.46%) | 470,400 |
21 Apr 2005 | JPY | 1,642.5 | 1,652.5 | 1,625 | 1,645 | 1,645 | -2.5 (-0.15%) | 587,200 |
20 Apr 2005 | JPY | 1,662.5 | 1,662.5 | 1,642.5 | 1,647.5 | 1,647.5 | +5 (+0.30%) | 402,400 |
19 Apr 2005 | JPY | 1,637.5 | 1,652.5 | 1,630 | 1,642.5 | 1,642.5 | +20 (+1.23%) | 743,200 |
18 Apr 2005 | JPY | 1,667.5 | 1,667.5 | 1,615 | 1,622.5 | 1,622.5 | -47.5 (-2.84%) | 1,142,800 |
15 Apr 2005 | JPY | 1,680 | 1,685 | 1,662.5 | 1,670 | 1,670 | -12.5 (-0.74%) | 695,200 |
14 Apr 2005 | JPY | 1,697.5 | 1,697.5 | 1,677.5 | 1,682.5 | 1,682.5 | -22.5 (-1.32%) | 484,800 |
13 Apr 2005 | JPY | 1,710 | 1,715 | 1,700 | 1,705 | 1,705 | -2.5 (-0.15%) | 338,800 |
12 Apr 2005 | JPY | 1,707.5 | 1,715 | 1,705 | 1,707.5 | 1,707.5 | +2.5 (+0.15%) | 282,800 |
11 Apr 2005 | JPY | 1,715 | 1,722.5 | 1,702.5 | 1,705 | 1,705 | -7.5 (-0.44%) | 408,800 |
8 Apr 2005 | JPY | 1,712.5 | 1,720 | 1,707.5 | 1,712.5 | 1,712.5 | 0.0 (0.0%) | 501,200 |
7 Apr 2005 | JPY | 1,727.5 | 1,727.5 | 1,710 | 1,712.5 | 1,712.5 | -17.5 (-1.01%) | 481,200 |
6 Apr 2005 | JPY | 1,732.5 | 1,735 | 1,727.5 | 1,730 | 1,730 | -2.5 (-0.14%) | 361,200 |
5 Apr 2005 | JPY | 1,740 | 1,742.5 | 1,732.5 | 1,732.5 | 1,732.5 | -7.5 (-0.43%) | 378,800 |
4 Apr 2005 | JPY | 1,745 | 1,745 | 1,727.5 | 1,740 | 1,740 | -10 (-0.57%) | 411,600 |
1 Apr 2005 | JPY | 1,742.5 | 1,750 | 1,735 | 1,750 | 1,750 | 0.0 (0.0%) | 355,600 |
31 Mar 2005 | JPY | 1,740 | 1,750 | 1,737.5 | 1,750 | 1,750 | +12.5 (+0.72%) | 354,800 |
30 Mar 2005 | JPY | 1,752.5 | 1,757.5 | 1,735 | 1,737.5 | 1,737.5 | -17.5 (-1.00%) | 426,800 |
29 Mar 2005 | JPY | 1,765 | 1,767.5 | 1,742.5 | 1,755 | 1,755 | -20 (-1.13%) | 497,600 |
28 Mar 2005 | JPY | 1,742.5 | 1,775 | 1,742.5 | 1,775 | 1,775 | +7.5 (+0.42%) | 1,173,200 |
25 Mar 2005 | JPY | 1,777.5 | 1,782.5 | 1,767.5 | 1,767.5 | 1,767.5 | -7.5 (-0.42%) | 1,497,200 |
24 Mar 2005 | JPY | 1,767.5 | 1,777.5 | 1,765 | 1,775 | 1,775 | +10 (+0.57%) | 541,600 |
23 Mar 2005 | JPY | 1,780 | 1,780 | 1,752.5 | 1,765 | 1,765 | -12.5 (-0.70%) | 642,800 |
22 Mar 2005 | JPY | 1,775 | 1,785 | 1,772.5 | 1,777.5 | 1,777.5 | +10 (+0.57%) | 578,000 |
21 Mar 2005 | JPY | 1,767.5 | 1,767.5 | 1,767.5 | 1,767.5 | 1,767.5 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,765 | 1,770 | 1,762.5 | 1,767.5 | 1,767.5 | +10 (+0.57%) | 370,400 |
17 Mar 2005 | JPY | 1,750 | 1,762.5 | 1,747.5 | 1,757.5 | 1,757.5 | -17.5 (-0.99%) | 498,800 |
16 Mar 2005 | JPY | 1,735 | 1,775 | 1,735 | 1,775 | 1,775 | +45 (+2.60%) | 1,078,000 |