Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | JPY | 1,757 | 1,757 | 1,724 | 1,729 | 1,729 | -21 (-1.20%) | 109,000 |
26 Apr 2005 | JPY | 1,720 | 1,751 | 1,720 | 1,750 | 1,750 | +10 (+0.57%) | 88,700 |
25 Apr 2005 | JPY | 1,754 | 1,754 | 1,727 | 1,740 | 1,740 | -16 (-0.91%) | 144,400 |
22 Apr 2005 | JPY | 1,750 | 1,757 | 1,723 | 1,756 | 1,756 | +41 (+2.39%) | 125,200 |
21 Apr 2005 | JPY | 1,700 | 1,723 | 1,668 | 1,715 | 1,715 | -6 (-0.35%) | 162,200 |
20 Apr 2005 | JPY | 1,730 | 1,730 | 1,699 | 1,721 | 1,721 | +6 (+0.35%) | 188,000 |
19 Apr 2005 | JPY | 1,726 | 1,726 | 1,685 | 1,715 | 1,715 | +41 (+2.45%) | 161,900 |
18 Apr 2005 | JPY | 1,700 | 1,750 | 1,655 | 1,674 | 1,674 | -79 (-4.51%) | 290,700 |
15 Apr 2005 | JPY | 1,761 | 1,774 | 1,735 | 1,753 | 1,753 | -27 (-1.52%) | 153,400 |
14 Apr 2005 | JPY | 1,785 | 1,788 | 1,762 | 1,780 | 1,780 | -20 (-1.11%) | 130,400 |
13 Apr 2005 | JPY | 1,800 | 1,815 | 1,790 | 1,800 | 1,800 | -2 (-0.11%) | 114,700 |
12 Apr 2005 | JPY | 1,813 | 1,814 | 1,801 | 1,802 | 1,802 | -10 (-0.55%) | 66,900 |
11 Apr 2005 | JPY | 1,820 | 1,823 | 1,803 | 1,812 | 1,812 | -19 (-1.04%) | 141,800 |
8 Apr 2005 | JPY | 1,823 | 1,844 | 1,818 | 1,831 | 1,831 | +3 (+0.16%) | 202,800 |
7 Apr 2005 | JPY | 1,847 | 1,847 | 1,815 | 1,828 | 1,828 | -19 (-1.03%) | 122,200 |
6 Apr 2005 | JPY | 1,825 | 1,856 | 1,825 | 1,847 | 1,847 | +29 (+1.60%) | 287,800 |
5 Apr 2005 | JPY | 1,825 | 1,836 | 1,812 | 1,818 | 1,818 | -2 (-0.11%) | 238,100 |
4 Apr 2005 | JPY | 1,820 | 1,833 | 1,800 | 1,820 | 1,820 | -8 (-0.44%) | 230,900 |
1 Apr 2005 | JPY | 1,814 | 1,829 | 1,805 | 1,828 | 1,828 | +8 (+0.44%) | 347,200 |
31 Mar 2005 | JPY | 1,789 | 1,825 | 1,789 | 1,820 | 1,820 | +33 (+1.85%) | 262,700 |
30 Mar 2005 | JPY | 1,803 | 1,806 | 1,770 | 1,787 | 1,787 | -38 (-2.08%) | 116,700 |
29 Mar 2005 | JPY | 1,855 | 1,855 | 1,809 | 1,825 | 1,825 | -30 (-1.62%) | 147,600 |
28 Mar 2005 | JPY | 1,850 | 1,880 | 1,843 | 1,855 | 1,855 | -25 (-1.33%) | 96,900 |
25 Mar 2005 | JPY | 1,875 | 1,880 | 1,850 | 1,880 | 1,880 | +29 (+1.57%) | 77,100 |
24 Mar 2005 | JPY | 1,890 | 1,890 | 1,851 | 1,851 | 1,851 | -6 (-0.32%) | 157,900 |
23 Mar 2005 | JPY | 1,896 | 1,896 | 1,847 | 1,857 | 1,857 | -27 (-1.43%) | 256,600 |
22 Mar 2005 | JPY | 1,858 | 1,905 | 1,848 | 1,884 | 1,884 | +34 (+1.84%) | 269,600 |
21 Mar 2005 | JPY | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,845 | 1,858 | 1,840 | 1,850 | 1,850 | +8 (+0.43%) | 175,100 |
17 Mar 2005 | JPY | 1,840 | 1,842 | 1,828 | 1,842 | 1,842 | +16 (+0.88%) | 146,500 |