Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | JPY | 1,240 | 1,292.5 | 1,230 | 1,235 | 1,235 | +57.5 (+4.88%) | 4,160,000 |
4 Apr 2005 | JPY | 1,042.5 | 1,177.5 | 1,025 | 1,177.5 | 1,177.5 | +125 (+11.88%) | 2,600,000 |
1 Apr 2005 | JPY | 1,075 | 1,082.5 | 1,032.5 | 1,052.5 | 1,052.5 | -35 (-3.22%) | 1,160,000 |
31 Mar 2005 | JPY | 1,130 | 1,150 | 1,080 | 1,087.5 | 1,087.5 | -52.5 (-4.61%) | 880,000 |
30 Mar 2005 | JPY | 1,182.5 | 1,205 | 1,137.5 | 1,140 | 1,140 | -32.5 (-2.77%) | 760,000 |
29 Mar 2005 | JPY | 1,157.5 | 1,220 | 1,140 | 1,172.5 | 1,172.5 | -135 (-10.33%) | 2,680,000 |
28 Mar 2005 | JPY | 1,322.5 | 1,322.5 | 1,305 | 1,307.5 | 1,307.5 | -12.5 (-0.95%) | 160,000 |
25 Mar 2005 | JPY | 1,335 | 1,335 | 1,315 | 1,320 | 1,320 | -12.5 (-0.94%) | 320,000 |
24 Mar 2005 | JPY | 1,362.5 | 1,365 | 1,327.5 | 1,332.5 | 1,332.5 | -20 (-1.48%) | 240,000 |
23 Mar 2005 | JPY | 1,335 | 1,375 | 1,330 | 1,352.5 | 1,352.5 | +35 (+2.66%) | 560,000 |
22 Mar 2005 | JPY | 1,325 | 1,335 | 1,302.5 | 1,317.5 | 1,317.5 | -22.5 (-1.68%) | 480,000 |
21 Mar 2005 | JPY | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,375 | 1,377.5 | 1,330 | 1,340 | 1,340 | -45 (-3.25%) | 1,040,000 |
17 Mar 2005 | JPY | 1,402.5 | 1,410 | 1,380 | 1,385 | 1,385 | -32.5 (-2.29%) | 440,000 |
16 Mar 2005 | JPY | 1,420 | 1,450 | 1,402.5 | 1,417.5 | 1,417.5 | +15 (+1.07%) | 600,000 |
15 Mar 2005 | JPY | 1,475 | 1,512.5 | 1,392.5 | 1,402.5 | 1,402.5 | -22.5 (-1.58%) | 3,000,000 |
14 Mar 2005 | JPY | 1,327.5 | 1,450 | 1,317.5 | 1,425 | 1,425 | +100 (+7.55%) | 2,600,000 |
11 Mar 2005 | JPY | 1,337.5 | 1,345 | 1,302.5 | 1,325 | 1,325 | -27.5 (-2.03%) | 1,000,000 |
10 Mar 2005 | JPY | 1,382.5 | 1,392.5 | 1,345 | 1,352.5 | 1,352.5 | -42.5 (-3.05%) | 880,000 |
9 Mar 2005 | JPY | 1,400 | 1,407.5 | 1,387.5 | 1,395 | 1,395 | -15 (-1.06%) | 520,000 |
8 Mar 2005 | JPY | 1,395 | 1,440 | 1,380 | 1,410 | 1,410 | +35 (+2.55%) | 1,120,000 |
7 Mar 2005 | JPY | 1,407.5 | 1,417.5 | 1,375 | 1,375 | 1,375 | -75 (-5.17%) | 1,600,000 |
4 Mar 2005 | JPY | 1,500 | 1,507.5 | 1,445 | 1,450 | 1,450 | -57.5 (-3.81%) | 1,800,000 |
3 Mar 2005 | JPY | 1,522.5 | 1,545 | 1,502.5 | 1,507.5 | 1,507.5 | -17.5 (-1.15%) | 1,000,000 |
2 Mar 2005 | JPY | 1,520 | 1,557.5 | 1,492.5 | 1,525 | 1,525 | +5 (+0.33%) | 2,360,000 |
1 Mar 2005 | JPY | 1,542.5 | 1,545 | 1,505 | 1,520 | 1,520 | -17.5 (-1.14%) | 1,240,000 |
28 Feb 2005 | JPY | 1,567.5 | 1,580 | 1,530 | 1,537.5 | 1,537.5 | -10 (-0.65%) | 1,960,000 |
25 Feb 2005 | JPY | 1,552.5 | 1,570 | 1,520 | 1,547.5 | 1,547.5 | +20 (+1.31%) | 2,600,000 |
24 Feb 2005 | JPY | 1,525 | 1,615 | 1,480 | 1,527.5 | 1,527.5 | +17.5 (+1.16%) | 10,120,000 |
23 Feb 2005 | JPY | 1,497.5 | 1,522.5 | 1,470 | 1,510 | 1,510 | +5 (+0.33%) | 1,960,000 |