Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | JPY | 2,575 | 2,590 | 2,560 | 2,560 | 2,560 | -20 (-0.78%) | 40,000 |
14 Apr 2005 | JPY | 2,600 | 2,600 | 2,560 | 2,580 | 2,580 | -30 (-1.15%) | 40,000 |
13 Apr 2005 | JPY | 2,620 | 2,695 | 2,575 | 2,610 | 2,610 | +20 (+0.77%) | 100,000 |
12 Apr 2005 | JPY | 2,640 | 2,670 | 2,575 | 2,590 | 2,590 | -95 (-3.54%) | 80,000 |
11 Apr 2005 | JPY | 2,750 | 2,790 | 2,680 | 2,685 | 2,685 | -110 (-3.94%) | 80,000 |
8 Apr 2005 | JPY | 2,860 | 2,925 | 2,795 | 2,795 | 2,795 | -75 (-2.61%) | 180,000 |
7 Apr 2005 | JPY | 2,815 | 2,875 | 2,715 | 2,870 | 2,870 | +70 (+2.50%) | 180,000 |
6 Apr 2005 | JPY | 2,970 | 3,100 | 2,775 | 2,800 | 2,800 | -175 (-5.88%) | 460,000 |
5 Apr 2005 | JPY | 2,955 | 3,075 | 2,890 | 2,975 | 2,975 | -20 (-0.67%) | 520,000 |
4 Apr 2005 | JPY | 2,715 | 3,000 | 2,685 | 2,995 | 2,995 | +325 (+12.17%) | 740,000 |
1 Apr 2005 | JPY | 2,690 | 2,810 | 2,630 | 2,670 | 2,670 | -5 (-0.19%) | 220,000 |
31 Mar 2005 | JPY | 2,740 | 2,840 | 2,670 | 2,675 | 2,675 | -45 (-1.65%) | 180,000 |
30 Mar 2005 | JPY | 2,810 | 2,975 | 2,665 | 2,720 | 2,720 | -65 (-2.33%) | 880,000 |
29 Mar 2005 | JPY | 2,575 | 2,795 | 2,505 | 2,785 | 2,785 | +260 (+10.30%) | 540,000 |
28 Mar 2005 | JPY | 2,630 | 2,730 | 2,525 | 2,525 | 2,525 | -195 (-7.17%) | 200,000 |
25 Mar 2005 | JPY | 2,820 | 2,860 | 2,710 | 2,720 | 2,720 | -150 (-5.23%) | 220,000 |
24 Mar 2005 | JPY | 3,060 | 3,085 | 2,825 | 2,870 | 2,870 | -150 (-4.97%) | 400,000 |
23 Mar 2005 | JPY | 2,825 | 3,145 | 2,610 | 3,020 | 3,020 | +245 (+8.83%) | 920,000 |
22 Mar 2005 | JPY | 3,060 | 3,080 | 2,755 | 2,775 | 2,775 | -280 (-9.17%) | 440,000 |
21 Mar 2005 | JPY | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 3,145 | 3,205 | 3,015 | 3,055 | 3,055 | 0.0 (0.0%) | 680,000 |
17 Mar 2005 | JPY | 3,125 | 3,270 | 2,960 | 3,055 | 3,055 | -60 (-1.93%) | 500,000 |
16 Mar 2005 | JPY | 3,255 | 3,490 | 3,050 | 3,115 | 3,115 | -240 (-7.15%) | 660,000 |
15 Mar 2005 | JPY | 3,560 | 3,695 | 3,355 | 3,355 | 3,355 | -170 (-4.82%) | 840,000 |
14 Mar 2005 | JPY | 3,345 | 3,785 | 3,275 | 3,525 | 3,525 | +230 (+6.98%) | 1,800,000 |
11 Mar 2005 | JPY | 2,790 | 3,295 | 2,790 | 3,295 | 3,295 | +500 (+17.89%) | 2,020,000 |
10 Mar 2005 | JPY | 2,950 | 3,090 | 2,715 | 2,795 | 2,795 | +95 (+3.52%) | 1,720,000 |
9 Mar 2005 | JPY | 2,475 | 2,700 | 2,455 | 2,700 | 2,700 | +250 (+10.20%) | 760,000 |
8 Mar 2005 | JPY | 2,175 | 2,450 | 2,115 | 2,450 | 2,450 | +250 (+11.36%) | 940,000 |
7 Mar 2005 | JPY | 2,555 | 2,605 | 2,185 | 2,200 | 2,200 | -155 (-6.58%) | 1,580,000 |