Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | JPY | 1,083 | 1,083 | 1,063 | 1,067 | 1,067 | -1 (-0.09%) | 2,545,000 |
16 May 2005 | JPY | 1,089 | 1,090 | 1,067 | 1,068 | 1,068 | -29 (-2.64%) | 3,647,000 |
13 May 2005 | JPY | 1,093 | 1,115 | 1,087 | 1,097 | 1,097 | -6 (-0.54%) | 3,599,000 |
12 May 2005 | JPY | 1,106 | 1,113 | 1,103 | 1,103 | 1,103 | -6 (-0.54%) | 1,853,000 |
11 May 2005 | JPY | 1,105 | 1,110 | 1,102 | 1,109 | 1,109 | -9 (-0.81%) | 1,989,000 |
10 May 2005 | JPY | 1,118 | 1,123 | 1,113 | 1,118 | 1,118 | -6 (-0.53%) | 2,481,000 |
9 May 2005 | JPY | 1,124 | 1,132 | 1,111 | 1,124 | 1,124 | -15 (-1.32%) | 3,262,000 |
6 May 2005 | JPY | 1,150 | 1,150 | 1,126 | 1,139 | 1,139 | +46 (+4.21%) | 4,709,000 |
2 May 2005 | JPY | 1,076 | 1,097 | 1,060 | 1,093 | 1,093 | -3 (-0.27%) | 2,485,000 |
28 Apr 2005 | JPY | 1,076 | 1,098 | 1,076 | 1,096 | 1,096 | +4 (+0.37%) | 2,730,000 |
27 Apr 2005 | JPY | 1,090 | 1,098 | 1,083 | 1,092 | 1,092 | -18 (-1.62%) | 2,866,000 |
26 Apr 2005 | JPY | 1,099 | 1,112 | 1,095 | 1,110 | 1,110 | +3 (+0.27%) | 3,154,000 |
25 Apr 2005 | JPY | 1,099 | 1,119 | 1,099 | 1,107 | 1,107 | -12 (-1.07%) | 2,589,000 |
22 Apr 2005 | JPY | 1,122 | 1,129 | 1,110 | 1,119 | 1,119 | +4 (+0.36%) | 1,971,000 |
21 Apr 2005 | JPY | 1,101 | 1,119 | 1,090 | 1,115 | 1,115 | -6 (-0.54%) | 1,970,000 |
20 Apr 2005 | JPY | 1,120 | 1,124 | 1,109 | 1,121 | 1,121 | +18 (+1.63%) | 2,297,000 |
19 Apr 2005 | JPY | 1,099 | 1,113 | 1,087 | 1,103 | 1,103 | +10 (+0.91%) | 2,166,000 |
18 Apr 2005 | JPY | 1,130 | 1,134 | 1,086 | 1,093 | 1,093 | -45 (-3.95%) | 3,342,000 |
15 Apr 2005 | JPY | 1,139 | 1,145 | 1,132 | 1,138 | 1,138 | -21 (-1.81%) | 2,297,000 |
14 Apr 2005 | JPY | 1,170 | 1,170 | 1,142 | 1,159 | 1,159 | -12 (-1.02%) | 1,870,000 |
13 Apr 2005 | JPY | 1,150 | 1,180 | 1,148 | 1,171 | 1,171 | +29 (+2.54%) | 2,329,000 |
12 Apr 2005 | JPY | 1,163 | 1,167 | 1,140 | 1,142 | 1,142 | -16 (-1.38%) | 1,776,000 |
11 Apr 2005 | JPY | 1,169 | 1,175 | 1,152 | 1,158 | 1,158 | -26 (-2.20%) | 1,251,000 |
8 Apr 2005 | JPY | 1,199 | 1,200 | 1,176 | 1,184 | 1,184 | -5 (-0.42%) | 2,944,000 |
7 Apr 2005 | JPY | 1,178 | 1,189 | 1,163 | 1,189 | 1,189 | +27 (+2.32%) | 2,291,000 |
6 Apr 2005 | JPY | 1,170 | 1,174 | 1,160 | 1,162 | 1,162 | +6 (+0.52%) | 1,180,000 |
5 Apr 2005 | JPY | 1,151 | 1,168 | 1,150 | 1,156 | 1,156 | +14 (+1.23%) | 1,648,000 |
4 Apr 2005 | JPY | 1,150 | 1,150 | 1,138 | 1,142 | 1,142 | -12 (-1.04%) | 1,148,000 |
1 Apr 2005 | JPY | 1,141 | 1,161 | 1,137 | 1,154 | 1,154 | +13 (+1.14%) | 1,987,000 |
31 Mar 2005 | JPY | 1,145 | 1,145 | 1,128 | 1,141 | 1,141 | +16 (+1.42%) | 2,291,000 |