Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | JPY | 1,116.6666 | 1,163.3334 | 1,116.6666 | 1,140 | 1,140 | 0.0 (0.0%) | 111,900 |
26 Apr 2005 | JPY | 1,153.3334 | 1,163.3334 | 1,130 | 1,140 | 1,140 | +3.333 (+0.29%) | 170,400 |
25 Apr 2005 | JPY | 1,143.3334 | 1,150 | 1,120 | 1,136.6666 | 1,136.6666 | -10 (-0.87%) | 102,900 |
22 Apr 2005 | JPY | 1,140 | 1,160 | 1,130 | 1,146.6666 | 1,146.6666 | +36.667 (+3.30%) | 151,200 |
21 Apr 2005 | JPY | 1,086.6666 | 1,130 | 1,080 | 1,110 | 1,110 | -26.667 (-2.35%) | 183,900 |
20 Apr 2005 | JPY | 1,130 | 1,180 | 1,120 | 1,136.6666 | 1,136.6666 | +36.667 (+3.33%) | 174,900 |
19 Apr 2005 | JPY | 1,080 | 1,106.6666 | 1,076.6666 | 1,100 | 1,100 | +36.667 (+3.45%) | 264,600 |
18 Apr 2005 | JPY | 1,090 | 1,100 | 1,056.6666 | 1,063.3334 | 1,063.3334 | -76.667 (-6.73%) | 341,400 |
15 Apr 2005 | JPY | 1,160 | 1,166.6666 | 1,140 | 1,140 | 1,140 | -36.667 (-3.12%) | 83,100 |
14 Apr 2005 | JPY | 1,153.3334 | 1,176.6666 | 1,150 | 1,176.6666 | 1,176.6666 | +6.667 (+0.57%) | 192,600 |
13 Apr 2005 | JPY | 1,193.3334 | 1,193.3334 | 1,160 | 1,170 | 1,170 | -23.333 (-1.96%) | 278,100 |
12 Apr 2005 | JPY | 1,196.6666 | 1,213.3334 | 1,193.3334 | 1,193.3334 | 1,193.3334 | -3.333 (-0.28%) | 225,900 |
11 Apr 2005 | JPY | 1,196.6666 | 1,196.6666 | 1,170 | 1,196.6666 | 1,196.6666 | 0.0 (0.0%) | 126,000 |
8 Apr 2005 | JPY | 1,196.6666 | 1,196.6666 | 1,166.6666 | 1,196.6666 | 1,196.6666 | 0.0 (0.0%) | 379,800 |
7 Apr 2005 | JPY | 1,193.3334 | 1,210 | 1,186.6666 | 1,196.6666 | 1,196.6666 | +16.667 (+1.41%) | 212,700 |
6 Apr 2005 | JPY | 1,200 | 1,206.6666 | 1,176.6666 | 1,180 | 1,180 | -33.333 (-2.75%) | 126,300 |
5 Apr 2005 | JPY | 1,216.6666 | 1,220 | 1,203.3334 | 1,213.3334 | 1,213.3334 | -10 (-0.82%) | 156,600 |
4 Apr 2005 | JPY | 1,233.3334 | 1,233.3334 | 1,220 | 1,223.3334 | 1,223.3334 | -16.667 (-1.34%) | 193,500 |
1 Apr 2005 | JPY | 1,220 | 1,240 | 1,203.3334 | 1,240 | 1,240 | +3.333 (+0.27%) | 111,600 |
31 Mar 2005 | JPY | 1,196.6666 | 1,236.6666 | 1,186.6666 | 1,236.6666 | 1,236.6666 | +26.667 (+2.20%) | 344,700 |
30 Mar 2005 | JPY | 1,176.6666 | 1,210 | 1,156.6666 | 1,210 | 1,210 | -16.667 (-1.36%) | 176,700 |
29 Mar 2005 | JPY | 1,246.6666 | 1,246.6666 | 1,216.6666 | 1,226.6666 | 1,226.6666 | -20 (-1.60%) | 204,300 |
28 Mar 2005 | JPY | 1,250 | 1,263.3334 | 1,236.6666 | 1,246.6666 | 1,246.6666 | -6.667 (-0.53%) | 96,600 |
25 Mar 2005 | JPY | 1,266.6666 | 1,266.6666 | 1,240 | 1,253.3334 | 1,253.3334 | +10 (+0.80%) | 290,100 |
24 Mar 2005 | JPY | 1,260 | 1,263.3334 | 1,240 | 1,243.3334 | 1,243.3334 | -16.667 (-1.32%) | 171,000 |
23 Mar 2005 | JPY | 1,220 | 1,270 | 1,210 | 1,260 | 1,260 | +40 (+3.28%) | 336,600 |
22 Mar 2005 | JPY | 1,223.3334 | 1,223.3334 | 1,213.3334 | 1,220 | 1,220 | +10 (+0.83%) | 213,600 |
21 Mar 2005 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,186.6666 | 1,230 | 1,186.6666 | 1,210 | 1,210 | +13.333 (+1.11%) | 217,800 |
17 Mar 2005 | JPY | 1,196.6666 | 1,200 | 1,193.3334 | 1,196.6666 | 1,196.6666 | 0.0 (0.0%) | 137,700 |