Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | JPY | 1,590 | 1,600 | 1,576 | 1,586 | 1,586 | +16 (+1.02%) | 79,400 |
21 Apr 2005 | JPY | 1,531 | 1,581 | 1,531 | 1,570 | 1,570 | -21 (-1.32%) | 138,000 |
20 Apr 2005 | JPY | 1,602 | 1,615 | 1,576 | 1,591 | 1,591 | +11 (+0.70%) | 113,600 |
19 Apr 2005 | JPY | 1,571 | 1,592 | 1,557 | 1,580 | 1,580 | +30 (+1.94%) | 58,100 |
18 Apr 2005 | JPY | 1,583 | 1,592 | 1,540 | 1,550 | 1,550 | -61 (-3.79%) | 64,300 |
15 Apr 2005 | JPY | 1,603 | 1,631 | 1,603 | 1,611 | 1,611 | -26 (-1.59%) | 115,300 |
14 Apr 2005 | JPY | 1,660 | 1,660 | 1,630 | 1,637 | 1,637 | -34 (-2.03%) | 79,900 |
13 Apr 2005 | JPY | 1,682 | 1,682 | 1,659 | 1,671 | 1,671 | -3 (-0.18%) | 68,700 |
12 Apr 2005 | JPY | 1,699 | 1,700 | 1,670 | 1,674 | 1,674 | -19 (-1.12%) | 130,700 |
11 Apr 2005 | JPY | 1,729 | 1,729 | 1,689 | 1,693 | 1,693 | -6 (-0.35%) | 267,600 |
8 Apr 2005 | JPY | 1,670 | 1,699 | 1,655 | 1,699 | 1,699 | +29 (+1.74%) | 390,000 |
7 Apr 2005 | JPY | 1,685 | 1,685 | 1,654 | 1,670 | 1,670 | 0.0 (0.0%) | 159,100 |
6 Apr 2005 | JPY | 1,664 | 1,675 | 1,662 | 1,670 | 1,670 | +11 (+0.66%) | 127,700 |
5 Apr 2005 | JPY | 1,660 | 1,669 | 1,651 | 1,659 | 1,659 | +10 (+0.61%) | 132,800 |
4 Apr 2005 | JPY | 1,665 | 1,670 | 1,644 | 1,649 | 1,649 | -11 (-0.66%) | 37,500 |
1 Apr 2005 | JPY | 1,618 | 1,660 | 1,613 | 1,660 | 1,660 | +41 (+2.53%) | 160,500 |
31 Mar 2005 | JPY | 1,604 | 1,629 | 1,587 | 1,619 | 1,619 | +40 (+2.53%) | 169,500 |
30 Mar 2005 | JPY | 1,588 | 1,607 | 1,574 | 1,579 | 1,579 | -39 (-2.41%) | 59,000 |
29 Mar 2005 | JPY | 1,632 | 1,641 | 1,613 | 1,618 | 1,618 | -7 (-0.43%) | 79,900 |
28 Mar 2005 | JPY | 1,625 | 1,650 | 1,624 | 1,625 | 1,625 | 0.0 (0.0%) | 61,600 |
25 Mar 2005 | JPY | 1,635 | 1,660 | 1,623 | 1,625 | 1,625 | -18 (-1.10%) | 40,100 |
24 Mar 2005 | JPY | 1,649 | 1,665 | 1,634 | 1,643 | 1,643 | +8 (+0.49%) | 77,800 |
23 Mar 2005 | JPY | 1,633 | 1,649 | 1,630 | 1,635 | 1,635 | +4 (+0.25%) | 64,200 |
22 Mar 2005 | JPY | 1,639 | 1,657 | 1,631 | 1,631 | 1,631 | -2 (-0.12%) | 67,700 |
21 Mar 2005 | JPY | 1,633 | 1,633 | 1,633 | 1,633 | 1,633 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,620 | 1,641 | 1,620 | 1,633 | 1,633 | +14 (+0.86%) | 49,200 |
17 Mar 2005 | JPY | 1,607 | 1,635 | 1,607 | 1,619 | 1,619 | +2 (+0.12%) | 84,400 |
16 Mar 2005 | JPY | 1,631 | 1,633 | 1,601 | 1,617 | 1,617 | +16 (+1.00%) | 66,700 |
15 Mar 2005 | JPY | 1,650 | 1,650 | 1,599 | 1,601 | 1,601 | -35 (-2.14%) | 156,300 |
14 Mar 2005 | JPY | 1,666 | 1,666 | 1,632 | 1,636 | 1,636 | -30 (-1.80%) | 100,500 |