Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | JPY | 5,470 | 5,480 | 5,410 | 5,440 | 5,440 | -60 (-1.09%) | 920,300 |
10 May 2005 | JPY | 5,530 | 5,580 | 5,480 | 5,500 | 5,500 | -20 (-0.36%) | 759,500 |
9 May 2005 | JPY | 5,540 | 5,560 | 5,490 | 5,520 | 5,520 | -50 (-0.90%) | 962,300 |
6 May 2005 | JPY | 5,580 | 5,580 | 5,510 | 5,570 | 5,570 | +80 (+1.46%) | 1,097,100 |
2 May 2005 | JPY | 5,350 | 5,530 | 5,350 | 5,490 | 5,490 | +70 (+1.29%) | 838,000 |
28 Apr 2005 | JPY | 5,470 | 5,470 | 5,360 | 5,420 | 5,420 | -40 (-0.73%) | 1,459,000 |
27 Apr 2005 | JPY | 5,550 | 5,570 | 5,440 | 5,460 | 5,460 | -120 (-2.15%) | 2,011,100 |
26 Apr 2005 | JPY | 5,670 | 5,690 | 5,580 | 5,580 | 5,580 | -110 (-1.93%) | 1,226,000 |
25 Apr 2005 | JPY | 5,700 | 5,710 | 5,650 | 5,690 | 5,690 | +10 (+0.18%) | 1,236,200 |
22 Apr 2005 | JPY | 5,860 | 5,880 | 5,680 | 5,680 | 5,680 | -110 (-1.90%) | 1,866,600 |
21 Apr 2005 | JPY | 5,660 | 5,810 | 5,580 | 5,790 | 5,790 | +40 (+0.70%) | 2,126,000 |
20 Apr 2005 | JPY | 5,880 | 5,900 | 5,730 | 5,750 | 5,750 | +60 (+1.05%) | 3,278,200 |
19 Apr 2005 | JPY | 5,720 | 5,760 | 5,640 | 5,690 | 5,690 | +70 (+1.25%) | 1,488,800 |
18 Apr 2005 | JPY | 5,650 | 5,720 | 5,590 | 5,620 | 5,620 | -260 (-4.42%) | 2,591,500 |
15 Apr 2005 | JPY | 5,970 | 5,970 | 5,870 | 5,880 | 5,880 | -180 (-2.97%) | 2,235,700 |
14 Apr 2005 | JPY | 6,020 | 6,070 | 5,960 | 6,060 | 6,060 | -50 (-0.82%) | 1,905,800 |
13 Apr 2005 | JPY | 6,130 | 6,160 | 6,060 | 6,110 | 6,110 | +10 (+0.16%) | 1,269,000 |
12 Apr 2005 | JPY | 6,160 | 6,200 | 6,080 | 6,100 | 6,100 | -80 (-1.29%) | 1,515,200 |
11 Apr 2005 | JPY | 6,320 | 6,320 | 6,170 | 6,180 | 6,180 | -150 (-2.37%) | 892,500 |
8 Apr 2005 | JPY | 6,380 | 6,400 | 6,320 | 6,330 | 6,330 | -20 (-0.31%) | 1,482,400 |
7 Apr 2005 | JPY | 6,360 | 6,380 | 6,270 | 6,350 | 6,350 | +50 (+0.79%) | 1,385,200 |
6 Apr 2005 | JPY | 6,270 | 6,360 | 6,240 | 6,300 | 6,300 | +50 (+0.80%) | 1,812,300 |
5 Apr 2005 | JPY | 6,220 | 6,260 | 6,190 | 6,250 | 6,250 | +70 (+1.13%) | 799,500 |
4 Apr 2005 | JPY | 6,120 | 6,200 | 6,100 | 6,180 | 6,180 | 0.0 (0.0%) | 975,000 |
1 Apr 2005 | JPY | 6,100 | 6,190 | 6,050 | 6,180 | 6,180 | +70 (+1.15%) | 821,700 |
31 Mar 2005 | JPY | 6,120 | 6,190 | 6,060 | 6,110 | 6,110 | +30 (+0.49%) | 1,248,900 |
30 Mar 2005 | JPY | 6,020 | 6,100 | 6,010 | 6,080 | 6,080 | -40 (-0.65%) | 1,192,300 |
29 Mar 2005 | JPY | 6,230 | 6,280 | 6,090 | 6,120 | 6,120 | -130 (-2.08%) | 1,612,000 |
28 Mar 2005 | JPY | 6,160 | 6,260 | 6,150 | 6,250 | 6,250 | +120 (+1.96%) | 846,800 |
25 Mar 2005 | JPY | 6,180 | 6,190 | 6,090 | 6,130 | 6,130 | 0.0 (0.0%) | 816,300 |