Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | JPY | 1,162 | 1,163 | 1,132 | 1,135 | 1,135 | -31 (-2.66%) | 3,521,000 |
10 May 2005 | JPY | 1,144 | 1,171 | 1,143 | 1,166 | 1,166 | +42 (+3.74%) | 2,723,000 |
9 May 2005 | JPY | 1,128 | 1,128 | 1,107 | 1,124 | 1,124 | -14 (-1.23%) | 1,391,000 |
6 May 2005 | JPY | 1,136 | 1,138 | 1,123 | 1,138 | 1,138 | +42 (+3.83%) | 1,642,000 |
2 May 2005 | JPY | 1,080 | 1,103 | 1,080 | 1,096 | 1,096 | +17 (+1.58%) | 1,012,000 |
28 Apr 2005 | JPY | 1,084 | 1,094 | 1,072 | 1,079 | 1,079 | 0.0 (0.0%) | 1,295,000 |
27 Apr 2005 | JPY | 1,073 | 1,084 | 1,071 | 1,079 | 1,079 | -2 (-0.19%) | 1,048,000 |
26 Apr 2005 | JPY | 1,086 | 1,089 | 1,079 | 1,081 | 1,081 | +5 (+0.46%) | 841,000 |
25 Apr 2005 | JPY | 1,064 | 1,083 | 1,064 | 1,076 | 1,076 | +15 (+1.41%) | 987,000 |
22 Apr 2005 | JPY | 1,060 | 1,079 | 1,060 | 1,061 | 1,061 | +9 (+0.86%) | 1,280,000 |
21 Apr 2005 | JPY | 1,054 | 1,061 | 1,025 | 1,052 | 1,052 | -22 (-2.05%) | 1,463,000 |
20 Apr 2005 | JPY | 1,080 | 1,090 | 1,072 | 1,074 | 1,074 | +7 (+0.66%) | 1,515,000 |
19 Apr 2005 | JPY | 1,061 | 1,072 | 1,053 | 1,067 | 1,067 | 0.0 (0.0%) | 1,531,000 |
18 Apr 2005 | JPY | 1,080 | 1,080 | 1,056 | 1,067 | 1,067 | -34 (-3.09%) | 1,479,000 |
15 Apr 2005 | JPY | 1,115 | 1,115 | 1,095 | 1,101 | 1,101 | -27 (-2.39%) | 960,000 |
14 Apr 2005 | JPY | 1,126 | 1,135 | 1,117 | 1,128 | 1,128 | -9 (-0.79%) | 1,036,000 |
13 Apr 2005 | JPY | 1,136 | 1,145 | 1,133 | 1,137 | 1,137 | +1 (+0.09%) | 590,000 |
12 Apr 2005 | JPY | 1,145 | 1,151 | 1,132 | 1,136 | 1,136 | -7 (-0.61%) | 1,064,000 |
11 Apr 2005 | JPY | 1,140 | 1,147 | 1,135 | 1,143 | 1,143 | -6 (-0.52%) | 778,000 |
8 Apr 2005 | JPY | 1,147 | 1,152 | 1,143 | 1,149 | 1,149 | +7 (+0.61%) | 1,498,000 |
7 Apr 2005 | JPY | 1,138 | 1,143 | 1,111 | 1,142 | 1,142 | +2 (+0.18%) | 1,727,000 |
6 Apr 2005 | JPY | 1,130 | 1,141 | 1,116 | 1,140 | 1,140 | +19 (+1.69%) | 2,530,000 |
5 Apr 2005 | JPY | 1,097 | 1,130 | 1,095 | 1,121 | 1,121 | +29 (+2.66%) | 2,396,000 |
4 Apr 2005 | JPY | 1,086 | 1,099 | 1,078 | 1,092 | 1,092 | +12 (+1.11%) | 1,799,000 |
1 Apr 2005 | JPY | 1,066 | 1,080 | 1,059 | 1,080 | 1,080 | +15 (+1.41%) | 976,000 |
31 Mar 2005 | JPY | 1,064 | 1,066 | 1,045 | 1,065 | 1,065 | +19 (+1.82%) | 1,453,000 |
30 Mar 2005 | JPY | 1,045 | 1,056 | 1,033 | 1,046 | 1,046 | -10 (-0.95%) | 905,000 |
29 Mar 2005 | JPY | 1,081 | 1,083 | 1,046 | 1,056 | 1,056 | -17 (-1.58%) | 949,000 |
28 Mar 2005 | JPY | 1,052 | 1,079 | 1,052 | 1,073 | 1,073 | +15 (+1.42%) | 829,000 |
25 Mar 2005 | JPY | 1,070 | 1,070 | 1,055 | 1,058 | 1,058 | -3 (-0.28%) | 889,000 |