Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | JPY | 1,415 | 1,430 | 1,410 | 1,430 | 1,430 | +22.5 (+1.60%) | 74,400 |
25 Apr 2005 | JPY | 1,420 | 1,425 | 1,407.5 | 1,407.5 | 1,407.5 | -7.5 (-0.53%) | 58,200 |
22 Apr 2005 | JPY | 1,402.5 | 1,415 | 1,397.5 | 1,415 | 1,415 | +12.5 (+0.89%) | 65,000 |
21 Apr 2005 | JPY | 1,390 | 1,402.5 | 1,382.5 | 1,402.5 | 1,402.5 | 0.0 (0.0%) | 81,800 |
20 Apr 2005 | JPY | 1,425 | 1,425 | 1,385 | 1,402.5 | 1,402.5 | +12.5 (+0.90%) | 77,200 |
19 Apr 2005 | JPY | 1,375 | 1,410 | 1,375 | 1,390 | 1,390 | +30 (+2.21%) | 100,200 |
18 Apr 2005 | JPY | 1,392.5 | 1,400 | 1,357.5 | 1,360 | 1,360 | -37.5 (-2.68%) | 88,000 |
15 Apr 2005 | JPY | 1,405 | 1,425 | 1,395 | 1,397.5 | 1,397.5 | -27.5 (-1.93%) | 169,400 |
14 Apr 2005 | JPY | 1,425 | 1,435 | 1,417.5 | 1,425 | 1,425 | -35 (-2.40%) | 99,200 |
13 Apr 2005 | JPY | 1,452.5 | 1,465 | 1,450 | 1,460 | 1,460 | +2.5 (+0.17%) | 43,600 |
12 Apr 2005 | JPY | 1,460 | 1,462.5 | 1,447.5 | 1,457.5 | 1,457.5 | -2.5 (-0.17%) | 77,600 |
11 Apr 2005 | JPY | 1,455 | 1,472.5 | 1,455 | 1,460 | 1,460 | -15 (-1.02%) | 80,000 |
8 Apr 2005 | JPY | 1,475 | 1,475 | 1,467.5 | 1,475 | 1,475 | 0.0 (0.0%) | 47,600 |
7 Apr 2005 | JPY | 1,475 | 1,477.5 | 1,465 | 1,475 | 1,475 | -2.5 (-0.17%) | 28,400 |
6 Apr 2005 | JPY | 1,475 | 1,477.5 | 1,467.5 | 1,477.5 | 1,477.5 | +2.5 (+0.17%) | 60,800 |
5 Apr 2005 | JPY | 1,455 | 1,480 | 1,455 | 1,475 | 1,475 | +20 (+1.37%) | 30,600 |
4 Apr 2005 | JPY | 1,472.5 | 1,472.5 | 1,450 | 1,455 | 1,455 | -20 (-1.36%) | 41,400 |
1 Apr 2005 | JPY | 1,452.5 | 1,475 | 1,450 | 1,475 | 1,475 | +17.5 (+1.20%) | 49,800 |
31 Mar 2005 | JPY | 1,450 | 1,470 | 1,450 | 1,457.5 | 1,457.5 | -12.5 (-0.85%) | 46,400 |
30 Mar 2005 | JPY | 1,462.5 | 1,475 | 1,457.5 | 1,470 | 1,470 | +10 (+0.68%) | 39,200 |
29 Mar 2005 | JPY | 1,485 | 1,485 | 1,460 | 1,460 | 1,460 | -25 (-1.68%) | 42,400 |
28 Mar 2005 | JPY | 1,457.5 | 1,487.5 | 1,457.5 | 1,485 | 1,485 | -25 (-1.66%) | 84,600 |
25 Mar 2005 | JPY | 1,505 | 1,525 | 1,505 | 1,510 | 1,510 | +5 (+0.33%) | 64,800 |
24 Mar 2005 | JPY | 1,520 | 1,530 | 1,505 | 1,505 | 1,505 | -20 (-1.31%) | 55,600 |
23 Mar 2005 | JPY | 1,525 | 1,530 | 1,510 | 1,525 | 1,525 | +5 (+0.33%) | 52,600 |
22 Mar 2005 | JPY | 1,515 | 1,530 | 1,515 | 1,520 | 1,520 | +5 (+0.33%) | 64,400 |
21 Mar 2005 | JPY | 1,515 | 1,515 | 1,515 | 1,515 | 1,515 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,505 | 1,530 | 1,505 | 1,515 | 1,515 | +10 (+0.66%) | 75,200 |
17 Mar 2005 | JPY | 1,495 | 1,505 | 1,490 | 1,505 | 1,505 | +7.5 (+0.50%) | 109,800 |
16 Mar 2005 | JPY | 1,490 | 1,500 | 1,487.5 | 1,497.5 | 1,497.5 | +10 (+0.67%) | 44,400 |