Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | JPY | 1,890 | 1,905 | 1,850 | 1,860 | 1,860 | -30 (-1.59%) | 11,800 |
18 Apr 2005 | JPY | 1,920 | 1,930 | 1,840 | 1,890 | 1,890 | -105 (-5.26%) | 18,000 |
15 Apr 2005 | JPY | 1,990 | 1,995 | 1,965 | 1,995 | 1,995 | -60 (-2.92%) | 13,400 |
14 Apr 2005 | JPY | 1,945 | 2,070 | 1,920 | 2,055 | 2,055 | +100 (+5.12%) | 20,000 |
13 Apr 2005 | JPY | 2,005 | 2,005 | 1,940 | 1,955 | 1,955 | -35 (-1.76%) | 17,000 |
12 Apr 2005 | JPY | 2,005 | 2,015 | 1,965 | 1,990 | 1,990 | -25 (-1.24%) | 19,800 |
11 Apr 2005 | JPY | 2,080 | 2,080 | 2,015 | 2,015 | 2,015 | -65 (-3.13%) | 12,800 |
8 Apr 2005 | JPY | 2,135 | 2,135 | 2,075 | 2,080 | 2,080 | -25 (-1.19%) | 17,000 |
7 Apr 2005 | JPY | 2,075 | 2,130 | 2,060 | 2,105 | 2,105 | +20 (+0.96%) | 18,400 |
6 Apr 2005 | JPY | 2,205 | 2,210 | 2,075 | 2,085 | 2,085 | -95 (-4.36%) | 40,000 |
5 Apr 2005 | JPY | 2,055 | 2,265 | 2,055 | 2,180 | 2,180 | +125 (+6.08%) | 100,000 |
4 Apr 2005 | JPY | 2,040 | 2,090 | 2,005 | 2,055 | 2,055 | +40 (+1.99%) | 40,000 |
1 Apr 2005 | JPY | 2,110 | 2,140 | 1,990 | 2,015 | 2,015 | -195 (-8.82%) | 120,000 |
31 Mar 2005 | JPY | 2,020 | 2,210 | 2,020 | 2,210 | 2,210 | +250 (+12.76%) | 60,000 |
30 Mar 2005 | JPY | 1,925 | 2,070 | 1,895 | 1,960 | 1,960 | -5 (-0.25%) | 40,000 |
29 Mar 2005 | JPY | 1,995 | 2,005 | 1,925 | 1,965 | 1,965 | -40 (-2.00%) | 20,000 |
28 Mar 2005 | JPY | 2,090 | 2,100 | 2,005 | 2,005 | 2,005 | -105 (-4.98%) | 20,000 |
25 Mar 2005 | JPY | 2,180 | 2,180 | 2,105 | 2,110 | 2,110 | -65 (-2.99%) | 20,000 |
24 Mar 2005 | JPY | 2,175 | 2,245 | 2,145 | 2,175 | 2,175 | 0.0 (0.0%) | 40,000 |
23 Mar 2005 | JPY | 2,135 | 2,185 | 2,035 | 2,175 | 2,175 | +15 (+0.69%) | 60,000 |
22 Mar 2005 | JPY | 2,275 | 2,275 | 2,160 | 2,160 | 2,160 | -90 (-4%) | 20,000 |
21 Mar 2005 | JPY | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 2,275 | 2,315 | 2,250 | 2,250 | 2,250 | -15 (-0.66%) | 20,000 |
17 Mar 2005 | JPY | 2,345 | 2,345 | 2,250 | 2,265 | 2,265 | -30 (-1.31%) | 20,000 |
16 Mar 2005 | JPY | 2,365 | 2,380 | 2,275 | 2,295 | 2,295 | -110 (-4.57%) | 40,000 |
15 Mar 2005 | JPY | 2,550 | 2,560 | 2,380 | 2,405 | 2,405 | -95 (-3.80%) | 40,000 |
14 Mar 2005 | JPY | 2,670 | 2,720 | 2,500 | 2,500 | 2,500 | -70 (-2.72%) | 180,000 |
11 Mar 2005 | JPY | 2,315 | 2,570 | 2,280 | 2,570 | 2,570 | +250 (+10.78%) | 100,000 |
10 Mar 2005 | JPY | 2,390 | 2,390 | 2,320 | 2,320 | 2,320 | -80 (-3.33%) | 20,000 |
9 Mar 2005 | JPY | 2,370 | 2,420 | 2,280 | 2,400 | 2,400 | +55 (+2.35%) | 60,000 |