Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2005 | JPY | 1,282.5 | 1,292.5 | 1,279.1666 | 1,289.1666 | 1,289.1666 | -10.833 (-0.83%) | 8,700 |
22 Apr 2005 | JPY | 1,270.8334 | 1,300 | 1,270.8334 | 1,300 | 1,300 | +45.833 (+3.65%) | 15,900 |
21 Apr 2005 | JPY | 1,279.1666 | 1,279.1666 | 1,225.8334 | 1,254.1666 | 1,254.1666 | -28.333 (-2.21%) | 22,200 |
20 Apr 2005 | JPY | 1,293.3334 | 1,293.3334 | 1,275 | 1,282.5 | 1,282.5 | +14.167 (+1.12%) | 11,800 |
19 Apr 2005 | JPY | 1,230 | 1,274.1666 | 1,230 | 1,268.3334 | 1,268.3334 | +44.167 (+3.61%) | 22,600 |
18 Apr 2005 | JPY | 1,283.3334 | 1,283.3334 | 1,210.8334 | 1,224.1666 | 1,224.1666 | -59.167 (-4.61%) | 23,600 |
15 Apr 2005 | JPY | 1,302.5 | 1,308.3334 | 1,280.8334 | 1,283.3334 | 1,283.3334 | -27.5 (-2.10%) | 14,800 |
14 Apr 2005 | JPY | 1,305.8334 | 1,328.3334 | 1,305 | 1,310.8334 | 1,310.8334 | -13.333 (-1.01%) | 10,600 |
13 Apr 2005 | JPY | 1,331.6666 | 1,331.6666 | 1,312.5 | 1,324.1666 | 1,324.1666 | +11.667 (+0.89%) | 5,100 |
12 Apr 2005 | JPY | 1,330 | 1,332.5 | 1,303.3334 | 1,312.5 | 1,312.5 | -20.833 (-1.56%) | 7,300 |
11 Apr 2005 | JPY | 1,315.8334 | 1,333.3334 | 1,315 | 1,333.3334 | 1,333.3334 | -7.5 (-0.56%) | 8,200 |
8 Apr 2005 | JPY | 1,333.3334 | 1,355.8334 | 1,330.8334 | 1,340.8334 | 1,340.8334 | 0.0 (0.0%) | 17,700 |
7 Apr 2005 | JPY | 1,357.5 | 1,357.5 | 1,291.6666 | 1,340.8334 | 1,340.8334 | -22.5 (-1.65%) | 16,400 |
6 Apr 2005 | JPY | 1,346.6666 | 1,368.3334 | 1,345 | 1,363.3334 | 1,363.3334 | -6.667 (-0.49%) | 13,800 |
5 Apr 2005 | JPY | 1,356.6666 | 1,372.5 | 1,345.8334 | 1,370 | 1,370 | +13.333 (+0.98%) | 14,700 |
4 Apr 2005 | JPY | 1,343.3334 | 1,357.5 | 1,340.8334 | 1,356.6666 | 1,356.6666 | -11.667 (-0.85%) | 13,900 |
1 Apr 2005 | JPY | 1,350 | 1,368.3334 | 1,344.1666 | 1,368.3334 | 1,368.3334 | -5 (-0.36%) | 7,500 |
31 Mar 2005 | JPY | 1,358.3334 | 1,373.3334 | 1,333.3334 | 1,373.3334 | 1,373.3334 | +10.833 (+0.80%) | 16,800 |
30 Mar 2005 | JPY | 1,373.3334 | 1,378.3334 | 1,350 | 1,362.5 | 1,362.5 | -1.667 (-0.12%) | 16,800 |
29 Mar 2005 | JPY | 1,368.3334 | 1,384.1666 | 1,364.1666 | 1,364.1666 | 1,364.1666 | +0.833 (+0.06%) | 13,500 |
28 Mar 2005 | JPY | 1,379.1666 | 1,382.5 | 1,362.5 | 1,363.3334 | 1,363.3334 | -27.5 (-1.98%) | 6,700 |
25 Mar 2005 | JPY | 1,366.6666 | 1,390.8334 | 1,357.5 | 1,390.8334 | 1,390.8334 | +23.333 (+1.71%) | 11,400 |
24 Mar 2005 | JPY | 1,382.5 | 1,387.5 | 1,367.5 | 1,367.5 | 1,367.5 | -13.333 (-0.97%) | 6,400 |
23 Mar 2005 | JPY | 1,384.1666 | 1,384.1666 | 1,362.5 | 1,380.8334 | 1,380.8334 | -2.5 (-0.18%) | 10,200 |
22 Mar 2005 | JPY | 1,358.3334 | 1,391.6666 | 1,354.1666 | 1,383.3334 | 1,383.3334 | +25 (+1.84%) | 23,400 |
21 Mar 2005 | JPY | 1,358.3334 | 1,358.3334 | 1,358.3334 | 1,358.3334 | 1,358.3334 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,351.6666 | 1,366.6666 | 1,351.6666 | 1,358.3334 | 1,358.3334 | +1.667 (+0.12%) | 8,400 |
17 Mar 2005 | JPY | 1,364.1666 | 1,364.1666 | 1,344.1666 | 1,356.6666 | 1,356.6666 | -7.5 (-0.55%) | 12,300 |
16 Mar 2005 | JPY | 1,358.3334 | 1,375 | 1,345.8334 | 1,364.1666 | 1,364.1666 | +6.667 (+0.49%) | 18,800 |
15 Mar 2005 | JPY | 1,365.8334 | 1,375 | 1,357.5 | 1,357.5 | 1,357.5 | 0.0 (0.0%) | 19,000 |