Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | JPY | 5,760 | 6,560 | 5,630 | 6,560 | 6,560 | +1,000 (+17.99%) | 140,000 |
14 Apr 2005 | JPY | 5,340 | 5,850 | 5,340 | 5,560 | 5,560 | +120 (+2.21%) | 50,000 |
13 Apr 2005 | JPY | 5,210 | 6,100 | 5,190 | 5,440 | 5,440 | +130 (+2.45%) | 110,000 |
12 Apr 2005 | JPY | 6,050 | 6,200 | 5,310 | 5,310 | 5,310 | -1,000 (-15.85%) | 70,000 |
11 Apr 2005 | JPY | 6,550 | 6,550 | 5,960 | 6,310 | 6,310 | -40 (-0.63%) | 90,000 |
8 Apr 2005 | JPY | 6,600 | 6,780 | 6,290 | 6,350 | 6,350 | -50 (-0.78%) | 130,000 |
7 Apr 2005 | JPY | 6,510 | 6,950 | 6,270 | 6,400 | 6,400 | -380 (-5.60%) | 150,000 |
6 Apr 2005 | JPY | 6,300 | 6,990 | 5,800 | 6,780 | 6,780 | +750 (+12.44%) | 280,000 |
5 Apr 2005 | JPY | 4,920 | 6,030 | 4,750 | 6,030 | 6,030 | +1,000 (+19.88%) | 260,000 |
4 Apr 2005 | JPY | 5,480 | 5,680 | 5,020 | 5,030 | 5,030 | -450 (-8.21%) | 80,000 |
1 Apr 2005 | JPY | 5,600 | 5,780 | 5,300 | 5,480 | 5,480 | +180 (+3.40%) | 150,000 |
31 Mar 2005 | JPY | 5,150 | 6,020 | 5,100 | 5,300 | 5,300 | +250 (+4.95%) | 410,000 |
30 Mar 2005 | JPY | 4,700 | 5,050 | 4,600 | 5,050 | 5,050 | +500 (+10.99%) | 200,000 |
29 Mar 2005 | JPY | 3,950 | 4,550 | 3,620 | 4,550 | 4,550 | +500 (+12.35%) | 160,000 |
28 Mar 2005 | JPY | 4,200 | 4,700 | 4,050 | 4,050 | 4,050 | -750 (-15.63%) | 130,000 |
25 Mar 2005 | JPY | 4,820 | 5,190 | 4,700 | 4,800 | 4,800 | +80 (+1.69%) | 170,000 |
24 Mar 2005 | JPY | 4,620 | 4,720 | 4,370 | 4,720 | 4,720 | +500 (+11.85%) | 150,000 |
23 Mar 2005 | JPY | 3,700 | 4,220 | 3,560 | 4,220 | 4,220 | +700 (+19.89%) | 150,000 |
22 Mar 2005 | JPY | 3,950 | 4,030 | 3,300 | 3,520 | 3,520 | -10 (-0.28%) | 170,000 |
21 Mar 2005 | JPY | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 3,400 | 3,530 | 3,290 | 3,530 | 3,530 | +500 (+16.50%) | 80,000 |
17 Mar 2005 | JPY | 2,620 | 3,030 | 2,620 | 3,030 | 3,030 | +400 (+15.21%) | 70,000 |
16 Mar 2005 | JPY | 2,850 | 3,020 | 2,570 | 2,630 | 2,630 | +10 (+0.38%) | 160,000 |
15 Mar 2005 | JPY | 2,250 | 2,620 | 2,190 | 2,620 | 2,620 | +400 (+18.02%) | 20,000 |
14 Mar 2005 | JPY | 2,150 | 2,240 | 2,110 | 2,220 | 2,220 | -10 (-0.45%) | 20,000 |
11 Mar 2005 | JPY | 1,990 | 2,230 | 1,990 | 2,230 | 2,230 | +300 (+15.54%) | 50,000 |
10 Mar 2005 | JPY | 1,960 | 1,960 | 1,890 | 1,930 | 1,930 | +50 (+2.66%) | 2,600 |
9 Mar 2005 | JPY | 1,910 | 1,920 | 1,880 | 1,880 | 1,880 | -20 (-1.05%) | 4,700 |
8 Mar 2005 | JPY | 1,910 | 1,970 | 1,880 | 1,900 | 1,900 | -70 (-3.55%) | 5,400 |
7 Mar 2005 | JPY | 1,890 | 2,020 | 1,890 | 1,970 | 1,970 | +110 (+5.91%) | 10,000 |