Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | JPY | 2,315 | 2,320 | 2,245 | 2,280 | 2,280 | -75 (-3.18%) | 1,638,300 |
27 Apr 2005 | JPY | 2,365 | 2,365 | 2,305 | 2,355 | 2,355 | -10 (-0.42%) | 677,800 |
26 Apr 2005 | JPY | 2,370 | 2,405 | 2,355 | 2,365 | 2,365 | -45 (-1.87%) | 610,700 |
25 Apr 2005 | JPY | 2,350 | 2,415 | 2,345 | 2,410 | 2,410 | +45 (+1.90%) | 600,600 |
22 Apr 2005 | JPY | 2,350 | 2,370 | 2,350 | 2,365 | 2,365 | +35 (+1.50%) | 458,600 |
21 Apr 2005 | JPY | 2,330 | 2,340 | 2,280 | 2,330 | 2,330 | -25 (-1.06%) | 777,700 |
20 Apr 2005 | JPY | 2,420 | 2,430 | 2,350 | 2,355 | 2,355 | -25 (-1.05%) | 579,400 |
19 Apr 2005 | JPY | 2,385 | 2,405 | 2,340 | 2,380 | 2,380 | +25 (+1.06%) | 551,800 |
18 Apr 2005 | JPY | 2,400 | 2,405 | 2,345 | 2,355 | 2,355 | -75 (-3.09%) | 650,800 |
15 Apr 2005 | JPY | 2,440 | 2,445 | 2,415 | 2,430 | 2,430 | -35 (-1.42%) | 498,200 |
14 Apr 2005 | JPY | 2,450 | 2,480 | 2,450 | 2,465 | 2,465 | 0.0 (0.0%) | 611,100 |
13 Apr 2005 | JPY | 2,480 | 2,485 | 2,460 | 2,465 | 2,465 | -20 (-0.80%) | 446,900 |
12 Apr 2005 | JPY | 2,480 | 2,495 | 2,475 | 2,485 | 2,485 | -15 (-0.60%) | 505,600 |
11 Apr 2005 | JPY | 2,515 | 2,525 | 2,480 | 2,500 | 2,500 | -55 (-2.15%) | 637,900 |
8 Apr 2005 | JPY | 2,565 | 2,570 | 2,540 | 2,555 | 2,555 | -15 (-0.58%) | 367,400 |
7 Apr 2005 | JPY | 2,535 | 2,575 | 2,520 | 2,570 | 2,570 | +10 (+0.39%) | 1,316,200 |
6 Apr 2005 | JPY | 2,530 | 2,565 | 2,525 | 2,560 | 2,560 | +70 (+2.81%) | 1,057,300 |
5 Apr 2005 | JPY | 2,435 | 2,505 | 2,430 | 2,490 | 2,490 | +60 (+2.47%) | 928,100 |
4 Apr 2005 | JPY | 2,440 | 2,440 | 2,410 | 2,430 | 2,430 | -5 (-0.21%) | 457,100 |
1 Apr 2005 | JPY | 2,425 | 2,435 | 2,410 | 2,435 | 2,435 | -5 (-0.20%) | 511,500 |
31 Mar 2005 | JPY | 2,430 | 2,440 | 2,405 | 2,440 | 2,440 | +50 (+2.09%) | 558,000 |
30 Mar 2005 | JPY | 2,355 | 2,395 | 2,355 | 2,390 | 2,390 | +15 (+0.63%) | 378,800 |
29 Mar 2005 | JPY | 2,440 | 2,440 | 2,370 | 2,375 | 2,375 | -60 (-2.46%) | 393,300 |
28 Mar 2005 | JPY | 2,400 | 2,440 | 2,400 | 2,435 | 2,435 | +40 (+1.67%) | 439,100 |
25 Mar 2005 | JPY | 2,380 | 2,395 | 2,360 | 2,395 | 2,395 | +35 (+1.48%) | 565,900 |
24 Mar 2005 | JPY | 2,395 | 2,405 | 2,360 | 2,360 | 2,360 | -50 (-2.07%) | 851,600 |
23 Mar 2005 | JPY | 2,445 | 2,445 | 2,390 | 2,410 | 2,410 | -20 (-0.82%) | 876,000 |
22 Mar 2005 | JPY | 2,420 | 2,460 | 2,420 | 2,430 | 2,430 | 0.0 (0.0%) | 637,100 |
21 Mar 2005 | JPY | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 2,425 | 2,445 | 2,415 | 2,430 | 2,430 | +45 (+1.89%) | 913,900 |