Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | JPY | 3,880 | 4,540 | 3,870 | 4,350 | 4,350 | +510 (+13.28%) | 91,600 |
21 Apr 2005 | JPY | 3,930 | 3,930 | 3,780 | 3,840 | 3,840 | -100 (-2.54%) | 15,600 |
20 Apr 2005 | JPY | 3,890 | 4,050 | 3,760 | 3,940 | 3,940 | +120 (+3.14%) | 36,600 |
19 Apr 2005 | JPY | 3,970 | 3,980 | 3,650 | 3,820 | 3,820 | -100 (-2.55%) | 23,200 |
18 Apr 2005 | JPY | 3,920 | 4,000 | 3,840 | 3,920 | 3,920 | -200 (-4.85%) | 23,900 |
15 Apr 2005 | JPY | 4,010 | 4,200 | 3,890 | 4,120 | 4,120 | +100 (+2.49%) | 43,500 |
14 Apr 2005 | JPY | 3,780 | 4,150 | 3,760 | 4,020 | 4,020 | +190 (+4.96%) | 29,300 |
13 Apr 2005 | JPY | 3,920 | 3,950 | 3,730 | 3,830 | 3,830 | -40 (-1.03%) | 16,200 |
12 Apr 2005 | JPY | 4,010 | 4,020 | 3,850 | 3,870 | 3,870 | -160 (-3.97%) | 18,200 |
11 Apr 2005 | JPY | 4,050 | 4,090 | 4,000 | 4,030 | 4,030 | -50 (-1.23%) | 11,100 |
8 Apr 2005 | JPY | 3,970 | 4,210 | 3,950 | 4,080 | 4,080 | +200 (+5.15%) | 50,700 |
7 Apr 2005 | JPY | 3,810 | 4,080 | 3,730 | 3,880 | 3,880 | +80 (+2.11%) | 33,200 |
6 Apr 2005 | JPY | 3,740 | 3,920 | 3,740 | 3,800 | 3,800 | -90 (-2.31%) | 22,500 |
5 Apr 2005 | JPY | 3,750 | 3,910 | 3,730 | 3,890 | 3,890 | +190 (+5.14%) | 49,000 |
4 Apr 2005 | JPY | 3,860 | 3,860 | 3,580 | 3,700 | 3,700 | -230 (-5.85%) | 43,400 |
1 Apr 2005 | JPY | 4,000 | 4,050 | 3,850 | 3,930 | 3,930 | -150 (-3.68%) | 39,000 |
31 Mar 2005 | JPY | 3,860 | 4,100 | 3,770 | 4,080 | 4,080 | +370 (+9.97%) | 100,500 |
30 Mar 2005 | JPY | 4,470 | 4,470 | 3,710 | 3,710 | 3,710 | -800 (-17.74%) | 117,700 |
29 Mar 2005 | JPY | 4,650 | 4,730 | 4,440 | 4,510 | 4,510 | -240 (-5.05%) | 28,400 |
28 Mar 2005 | JPY | 4,650 | 4,830 | 4,600 | 4,750 | 4,750 | +10 (+0.21%) | 89,500 |
25 Mar 2005 | JPY | 5,260 | 5,260 | 4,650 | 4,740 | 4,740 | -520 (-9.89%) | 72,600 |
24 Mar 2005 | JPY | 5,230 | 5,300 | 5,150 | 5,260 | 5,260 | -30 (-0.57%) | 44,400 |
23 Mar 2005 | JPY | 5,360 | 5,360 | 5,240 | 5,290 | 5,290 | -20 (-0.38%) | 10,000 |
22 Mar 2005 | JPY | 5,250 | 5,380 | 5,210 | 5,310 | 5,310 | +40 (+0.76%) | 117,000 |
21 Mar 2005 | JPY | 5,270 | 5,270 | 5,270 | 5,270 | 5,270 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 5,250 | 5,440 | 5,220 | 5,270 | 5,270 | -20 (-0.38%) | 36,500 |
17 Mar 2005 | JPY | 5,320 | 5,400 | 5,250 | 5,290 | 5,290 | -110 (-2.04%) | 26,200 |
16 Mar 2005 | JPY | 5,270 | 5,500 | 5,150 | 5,400 | 5,400 | +120 (+2.27%) | 67,600 |
15 Mar 2005 | JPY | 5,600 | 5,600 | 5,260 | 5,280 | 5,280 | -220 (-4%) | 42,300 |
14 Mar 2005 | JPY | 5,520 | 5,720 | 5,480 | 5,500 | 5,500 | -10 (-0.18%) | 38,600 |