Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | JPY | 3,344 | 3,384 | 3,340 | 3,350 | 3,350 | -28 (-0.83%) | 566,500 |
26 Apr 2005 | JPY | 3,400 | 3,406 | 3,370 | 3,378 | 3,378 | +4 (+0.12%) | 525,500 |
25 Apr 2005 | JPY | 3,388 | 3,414 | 3,360 | 3,374 | 3,374 | -12 (-0.35%) | 577,000 |
22 Apr 2005 | JPY | 3,388 | 3,420 | 3,368 | 3,386 | 3,386 | +88 (+2.67%) | 1,115,500 |
21 Apr 2005 | JPY | 3,306 | 3,330 | 3,240 | 3,298 | 3,298 | -70 (-2.08%) | 1,040,000 |
20 Apr 2005 | JPY | 3,382 | 3,416 | 3,344 | 3,368 | 3,368 | +4 (+0.12%) | 756,500 |
19 Apr 2005 | JPY | 3,348 | 3,378 | 3,316 | 3,364 | 3,364 | +34 (+1.02%) | 887,000 |
18 Apr 2005 | JPY | 3,400 | 3,416 | 3,330 | 3,330 | 3,330 | -122 (-3.53%) | 967,500 |
15 Apr 2005 | JPY | 3,480 | 3,480 | 3,432 | 3,452 | 3,452 | -38 (-1.09%) | 723,000 |
14 Apr 2005 | JPY | 3,500 | 3,512 | 3,466 | 3,490 | 3,490 | -50 (-1.41%) | 545,000 |
13 Apr 2005 | JPY | 3,534 | 3,568 | 3,520 | 3,540 | 3,540 | +8 (+0.23%) | 612,500 |
12 Apr 2005 | JPY | 3,544 | 3,566 | 3,516 | 3,532 | 3,532 | -44 (-1.23%) | 410,000 |
11 Apr 2005 | JPY | 3,582 | 3,592 | 3,568 | 3,576 | 3,576 | -6 (-0.17%) | 356,000 |
8 Apr 2005 | JPY | 3,584 | 3,600 | 3,566 | 3,582 | 3,582 | 0.0 (0.0%) | 796,500 |
7 Apr 2005 | JPY | 3,590 | 3,590 | 3,554 | 3,582 | 3,582 | -8 (-0.22%) | 657,000 |
6 Apr 2005 | JPY | 3,570 | 3,596 | 3,536 | 3,590 | 3,590 | +28 (+0.79%) | 741,500 |
5 Apr 2005 | JPY | 3,536 | 3,580 | 3,530 | 3,562 | 3,562 | +46 (+1.31%) | 1,063,500 |
4 Apr 2005 | JPY | 3,508 | 3,526 | 3,500 | 3,516 | 3,516 | +30 (+0.86%) | 699,500 |
1 Apr 2005 | JPY | 3,450 | 3,514 | 3,442 | 3,486 | 3,486 | -12 (-0.34%) | 666,000 |
31 Mar 2005 | JPY | 3,460 | 3,498 | 3,446 | 3,498 | 3,498 | +40 (+1.16%) | 844,500 |
30 Mar 2005 | JPY | 3,390 | 3,462 | 3,382 | 3,458 | 3,458 | +36 (+1.05%) | 970,000 |
29 Mar 2005 | JPY | 3,432 | 3,450 | 3,388 | 3,422 | 3,422 | +4 (+0.12%) | 856,500 |
28 Mar 2005 | JPY | 3,440 | 3,486 | 3,416 | 3,418 | 3,418 | -52 (-1.50%) | 766,000 |
25 Mar 2005 | JPY | 3,438 | 3,482 | 3,438 | 3,470 | 3,470 | +42 (+1.23%) | 851,500 |
24 Mar 2005 | JPY | 3,434 | 3,472 | 3,410 | 3,428 | 3,428 | -8 (-0.23%) | 1,142,000 |
23 Mar 2005 | JPY | 3,470 | 3,474 | 3,428 | 3,436 | 3,436 | -72 (-2.05%) | 1,660,000 |
22 Mar 2005 | JPY | 3,574 | 3,580 | 3,508 | 3,508 | 3,508 | -94 (-2.61%) | 1,154,500 |
21 Mar 2005 | JPY | 3,602 | 3,602 | 3,602 | 3,602 | 3,602 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 3,534 | 3,604 | 3,534 | 3,602 | 3,602 | +78 (+2.21%) | 725,000 |
17 Mar 2005 | JPY | 3,582 | 3,586 | 3,522 | 3,524 | 3,524 | -84 (-2.33%) | 722,000 |