Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2005 | JPY | 1,911 | 1,928 | 1,882 | 1,902 | 1,902 | -26 (-1.35%) | 30,100 |
13 Apr 2005 | JPY | 1,939 | 1,950 | 1,914 | 1,928 | 1,928 | +6 (+0.31%) | 15,700 |
12 Apr 2005 | JPY | 1,958 | 1,958 | 1,919 | 1,922 | 1,922 | -40 (-2.04%) | 51,400 |
11 Apr 2005 | JPY | 1,973 | 1,980 | 1,958 | 1,962 | 1,962 | -13 (-0.66%) | 37,200 |
8 Apr 2005 | JPY | 1,945 | 1,975 | 1,940 | 1,975 | 1,975 | +25 (+1.28%) | 61,500 |
7 Apr 2005 | JPY | 1,975 | 1,975 | 1,930 | 1,950 | 1,950 | -4 (-0.20%) | 36,800 |
6 Apr 2005 | JPY | 1,950 | 1,956 | 1,936 | 1,954 | 1,954 | +10 (+0.51%) | 158,900 |
5 Apr 2005 | JPY | 1,974 | 1,979 | 1,934 | 1,944 | 1,944 | -17 (-0.87%) | 120,400 |
4 Apr 2005 | JPY | 1,970 | 1,975 | 1,935 | 1,961 | 1,961 | -16 (-0.81%) | 49,900 |
1 Apr 2005 | JPY | 1,940 | 1,977 | 1,900 | 1,977 | 1,977 | +43 (+2.22%) | 64,300 |
31 Mar 2005 | JPY | 1,920 | 1,958 | 1,920 | 1,934 | 1,934 | +6 (+0.31%) | 86,100 |
30 Mar 2005 | JPY | 1,900 | 1,928 | 1,826 | 1,928 | 1,928 | +27 (+1.42%) | 71,400 |
29 Mar 2005 | JPY | 1,960 | 1,960 | 1,780 | 1,901 | 1,901 | -59 (-3.01%) | 68,600 |
28 Mar 2005 | JPY | 1,990 | 1,991 | 1,921 | 1,960 | 1,960 | -33 (-1.66%) | 41,400 |
25 Mar 2005 | JPY | 1,990 | 2,010 | 1,971 | 1,993 | 1,993 | +15 (+0.76%) | 58,000 |
24 Mar 2005 | JPY | 2,030 | 2,035 | 1,977 | 1,978 | 1,978 | +11 (+0.56%) | 90,600 |
23 Mar 2005 | JPY | 1,990 | 2,045 | 1,933 | 1,967 | 1,967 | -123 (-5.89%) | 133,000 |
22 Mar 2005 | JPY | 2,120 | 2,180 | 2,005 | 2,090 | 2,090 | -10 (-0.48%) | 153,000 |
21 Mar 2005 | JPY | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,904 | 2,180 | 1,895 | 2,100 | 2,100 | +184 (+9.60%) | 245,200 |
17 Mar 2005 | JPY | 1,900 | 1,921 | 1,895 | 1,916 | 1,916 | +66 (+3.57%) | 216,000 |
16 Mar 2005 | JPY | 1,809 | 1,860 | 1,798 | 1,850 | 1,850 | +42 (+2.32%) | 94,700 |
15 Mar 2005 | JPY | 1,800 | 1,810 | 1,762 | 1,808 | 1,808 | +34 (+1.92%) | 72,900 |
14 Mar 2005 | JPY | 1,800 | 1,809 | 1,773 | 1,774 | 1,774 | -14 (-0.78%) | 41,900 |
11 Mar 2005 | JPY | 1,800 | 1,820 | 1,784 | 1,788 | 1,788 | +2 (+0.11%) | 75,300 |
10 Mar 2005 | JPY | 1,780 | 1,810 | 1,780 | 1,786 | 1,786 | -24 (-1.33%) | 48,300 |
9 Mar 2005 | JPY | 1,800 | 1,823 | 1,799 | 1,810 | 1,810 | +6 (+0.33%) | 27,900 |
8 Mar 2005 | JPY | 1,806 | 1,836 | 1,787 | 1,804 | 1,804 | -62 (-3.32%) | 69,200 |
7 Mar 2005 | JPY | 1,854 | 1,890 | 1,839 | 1,866 | 1,866 | +42 (+2.30%) | 136,100 |
4 Mar 2005 | JPY | 1,800 | 1,840 | 1,785 | 1,824 | 1,824 | +4 (+0.22%) | 144,900 |