Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | JPY | 3,590 | 3,610 | 3,570 | 3,580 | 3,580 | +40 (+1.13%) | 809,700 |
12 May 2005 | JPY | 3,550 | 3,580 | 3,530 | 3,540 | 3,540 | 0.0 (0.0%) | 517,500 |
11 May 2005 | JPY | 3,560 | 3,580 | 3,500 | 3,540 | 3,540 | -60 (-1.67%) | 851,800 |
10 May 2005 | JPY | 3,620 | 3,630 | 3,570 | 3,600 | 3,600 | -70 (-1.91%) | 758,200 |
9 May 2005 | JPY | 3,620 | 3,670 | 3,600 | 3,670 | 3,670 | +40 (+1.10%) | 814,500 |
6 May 2005 | JPY | 3,670 | 3,670 | 3,610 | 3,630 | 3,630 | -20 (-0.55%) | 450,700 |
2 May 2005 | JPY | 3,600 | 3,680 | 3,590 | 3,650 | 3,650 | +60 (+1.67%) | 653,900 |
28 Apr 2005 | JPY | 3,540 | 3,590 | 3,500 | 3,590 | 3,590 | +50 (+1.41%) | 977,900 |
27 Apr 2005 | JPY | 3,540 | 3,610 | 3,530 | 3,540 | 3,540 | -100 (-2.75%) | 1,140,700 |
26 Apr 2005 | JPY | 3,630 | 3,710 | 3,590 | 3,640 | 3,640 | +30 (+0.83%) | 1,440,100 |
25 Apr 2005 | JPY | 3,600 | 3,630 | 3,580 | 3,610 | 3,610 | +40 (+1.12%) | 603,900 |
22 Apr 2005 | JPY | 3,560 | 3,620 | 3,560 | 3,570 | 3,570 | +40 (+1.13%) | 910,600 |
21 Apr 2005 | JPY | 3,510 | 3,550 | 3,440 | 3,530 | 3,530 | -70 (-1.94%) | 1,219,600 |
20 Apr 2005 | JPY | 3,650 | 3,660 | 3,590 | 3,600 | 3,600 | -90 (-2.44%) | 901,000 |
19 Apr 2005 | JPY | 3,640 | 3,720 | 3,620 | 3,690 | 3,690 | +20 (+0.54%) | 780,600 |
18 Apr 2005 | JPY | 3,750 | 3,750 | 3,600 | 3,670 | 3,670 | -110 (-2.91%) | 1,203,600 |
15 Apr 2005 | JPY | 3,800 | 3,810 | 3,740 | 3,780 | 3,780 | -20 (-0.53%) | 799,300 |
14 Apr 2005 | JPY | 3,790 | 3,800 | 3,750 | 3,800 | 3,800 | +20 (+0.53%) | 578,300 |
13 Apr 2005 | JPY | 3,760 | 3,810 | 3,760 | 3,780 | 3,780 | -20 (-0.53%) | 573,900 |
12 Apr 2005 | JPY | 3,820 | 3,830 | 3,790 | 3,800 | 3,800 | -40 (-1.04%) | 803,600 |
11 Apr 2005 | JPY | 3,810 | 3,860 | 3,790 | 3,840 | 3,840 | +40 (+1.05%) | 895,900 |
8 Apr 2005 | JPY | 3,820 | 3,840 | 3,800 | 3,800 | 3,800 | -40 (-1.04%) | 1,490,400 |
7 Apr 2005 | JPY | 3,880 | 3,920 | 3,790 | 3,840 | 3,840 | -90 (-2.29%) | 1,107,100 |
6 Apr 2005 | JPY | 3,910 | 3,960 | 3,880 | 3,930 | 3,930 | +20 (+0.51%) | 517,800 |
5 Apr 2005 | JPY | 3,930 | 3,930 | 3,890 | 3,910 | 3,910 | +10 (+0.26%) | 419,200 |
4 Apr 2005 | JPY | 3,910 | 3,940 | 3,870 | 3,900 | 3,900 | -50 (-1.27%) | 458,600 |
1 Apr 2005 | JPY | 3,820 | 3,950 | 3,800 | 3,950 | 3,950 | +90 (+2.33%) | 596,200 |
31 Mar 2005 | JPY | 3,900 | 3,900 | 3,820 | 3,860 | 3,860 | +20 (+0.52%) | 1,016,400 |
30 Mar 2005 | JPY | 3,850 | 3,910 | 3,800 | 3,840 | 3,840 | -60 (-1.54%) | 1,581,500 |
29 Mar 2005 | JPY | 4,000 | 4,000 | 3,870 | 3,900 | 3,900 | -60 (-1.52%) | 995,900 |