Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2005 | JPY | 1,194 | 1,215 | 1,188 | 1,208 | 1,208 | +12 (+1.00%) | 2,688,000 |
28 Apr 2005 | JPY | 1,203 | 1,204 | 1,176 | 1,196 | 1,196 | -5 (-0.42%) | 3,311,000 |
27 Apr 2005 | JPY | 1,200 | 1,213 | 1,195 | 1,201 | 1,201 | 0.0 (0.0%) | 4,193,000 |
26 Apr 2005 | JPY | 1,209 | 1,213 | 1,195 | 1,201 | 1,201 | +3 (+0.25%) | 2,689,000 |
25 Apr 2005 | JPY | 1,206 | 1,206 | 1,190 | 1,198 | 1,198 | +2 (+0.17%) | 1,634,000 |
22 Apr 2005 | JPY | 1,207 | 1,212 | 1,189 | 1,196 | 1,196 | +3 (+0.25%) | 3,700,000 |
21 Apr 2005 | JPY | 1,161 | 1,197 | 1,150 | 1,193 | 1,193 | -1 (-0.08%) | 5,509,000 |
20 Apr 2005 | JPY | 1,216 | 1,216 | 1,186 | 1,194 | 1,194 | -2 (-0.17%) | 4,173,000 |
19 Apr 2005 | JPY | 1,202 | 1,209 | 1,193 | 1,196 | 1,196 | +14 (+1.18%) | 3,716,000 |
18 Apr 2005 | JPY | 1,190 | 1,205 | 1,175 | 1,182 | 1,182 | -24 (-1.99%) | 6,627,000 |
15 Apr 2005 | JPY | 1,226 | 1,233 | 1,201 | 1,206 | 1,206 | -40 (-3.21%) | 7,750,000 |
14 Apr 2005 | JPY | 1,226 | 1,248 | 1,211 | 1,246 | 1,246 | +10 (+0.81%) | 4,716,000 |
13 Apr 2005 | JPY | 1,239 | 1,246 | 1,211 | 1,236 | 1,236 | -6 (-0.48%) | 6,621,000 |
12 Apr 2005 | JPY | 1,247 | 1,258 | 1,232 | 1,242 | 1,242 | -13 (-1.04%) | 5,260,000 |
11 Apr 2005 | JPY | 1,268 | 1,272 | 1,255 | 1,255 | 1,255 | -16 (-1.26%) | 3,132,000 |
8 Apr 2005 | JPY | 1,279 | 1,281 | 1,261 | 1,271 | 1,271 | +11 (+0.87%) | 3,675,000 |
7 Apr 2005 | JPY | 1,277 | 1,279 | 1,254 | 1,260 | 1,260 | -12 (-0.94%) | 3,464,000 |
6 Apr 2005 | JPY | 1,272 | 1,287 | 1,266 | 1,272 | 1,272 | +1 (+0.08%) | 2,971,000 |
5 Apr 2005 | JPY | 1,272 | 1,280 | 1,257 | 1,271 | 1,271 | -6 (-0.47%) | 3,270,000 |
4 Apr 2005 | JPY | 1,300 | 1,301 | 1,276 | 1,277 | 1,277 | -12 (-0.93%) | 1,914,000 |
1 Apr 2005 | JPY | 1,291 | 1,300 | 1,274 | 1,289 | 1,289 | -5 (-0.39%) | 2,722,000 |
31 Mar 2005 | JPY | 1,281 | 1,305 | 1,279 | 1,294 | 1,294 | +19 (+1.49%) | 2,818,000 |
30 Mar 2005 | JPY | 1,301 | 1,307 | 1,263 | 1,275 | 1,275 | -31 (-2.37%) | 5,630,000 |
29 Mar 2005 | JPY | 1,328 | 1,332 | 1,301 | 1,306 | 1,306 | -15 (-1.14%) | 2,506,000 |
28 Mar 2005 | JPY | 1,322 | 1,334 | 1,310 | 1,321 | 1,321 | -2 (-0.15%) | 1,277,000 |
25 Mar 2005 | JPY | 1,340 | 1,344 | 1,309 | 1,323 | 1,323 | -8 (-0.60%) | 3,083,000 |
24 Mar 2005 | JPY | 1,349 | 1,361 | 1,325 | 1,331 | 1,331 | -16 (-1.19%) | 5,136,000 |
23 Mar 2005 | JPY | 1,382 | 1,383 | 1,344 | 1,347 | 1,347 | -54 (-3.85%) | 5,064,000 |
22 Mar 2005 | JPY | 1,395 | 1,419 | 1,384 | 1,401 | 1,401 | +10 (+0.72%) | 4,790,000 |
18 Mar 2005 | JPY | 1,365 | 1,391 | 1,364 | 1,391 | 1,391 | +33 (+2.43%) | 2,743,000 |