Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | JPY | 1,392 | 1,400 | 1,381 | 1,389 | 1,389 | -14 (-1.00%) | 947,000 |
9 May 2005 | JPY | 1,389 | 1,409 | 1,372 | 1,403 | 1,403 | -6 (-0.43%) | 1,511,000 |
6 May 2005 | JPY | 1,394 | 1,409 | 1,386 | 1,409 | 1,409 | +20 (+1.44%) | 924,000 |
2 May 2005 | JPY | 1,387 | 1,392 | 1,371 | 1,389 | 1,389 | +2 (+0.14%) | 901,000 |
28 Apr 2005 | JPY | 1,378 | 1,393 | 1,371 | 1,387 | 1,387 | +6 (+0.43%) | 1,592,000 |
27 Apr 2005 | JPY | 1,400 | 1,404 | 1,374 | 1,381 | 1,381 | -26 (-1.85%) | 1,831,000 |
26 Apr 2005 | JPY | 1,391 | 1,415 | 1,391 | 1,407 | 1,407 | -1 (-0.07%) | 1,018,000 |
25 Apr 2005 | JPY | 1,412 | 1,417 | 1,400 | 1,408 | 1,408 | +1 (+0.07%) | 1,449,000 |
22 Apr 2005 | JPY | 1,419 | 1,419 | 1,406 | 1,407 | 1,407 | +8 (+0.57%) | 1,690,000 |
21 Apr 2005 | JPY | 1,405 | 1,405 | 1,363 | 1,399 | 1,399 | -11 (-0.78%) | 2,163,000 |
20 Apr 2005 | JPY | 1,438 | 1,439 | 1,406 | 1,410 | 1,410 | -22 (-1.54%) | 2,250,000 |
19 Apr 2005 | JPY | 1,416 | 1,437 | 1,410 | 1,432 | 1,432 | +26 (+1.85%) | 1,899,000 |
18 Apr 2005 | JPY | 1,433 | 1,434 | 1,398 | 1,406 | 1,406 | -45 (-3.10%) | 2,617,000 |
15 Apr 2005 | JPY | 1,475 | 1,477 | 1,444 | 1,451 | 1,451 | -29 (-1.96%) | 1,573,000 |
14 Apr 2005 | JPY | 1,478 | 1,484 | 1,466 | 1,480 | 1,480 | -3 (-0.20%) | 1,134,000 |
13 Apr 2005 | JPY | 1,496 | 1,501 | 1,481 | 1,483 | 1,483 | -18 (-1.20%) | 1,831,000 |
12 Apr 2005 | JPY | 1,503 | 1,508 | 1,496 | 1,501 | 1,501 | -7 (-0.46%) | 871,000 |
11 Apr 2005 | JPY | 1,529 | 1,534 | 1,502 | 1,508 | 1,508 | -17 (-1.11%) | 1,168,000 |
8 Apr 2005 | JPY | 1,535 | 1,543 | 1,521 | 1,525 | 1,525 | -1 (-0.07%) | 1,996,000 |
7 Apr 2005 | JPY | 1,520 | 1,527 | 1,514 | 1,526 | 1,526 | +16 (+1.06%) | 1,504,000 |
6 Apr 2005 | JPY | 1,496 | 1,510 | 1,494 | 1,510 | 1,510 | +18 (+1.21%) | 955,000 |
5 Apr 2005 | JPY | 1,503 | 1,507 | 1,490 | 1,492 | 1,492 | -10 (-0.67%) | 1,898,000 |
4 Apr 2005 | JPY | 1,533 | 1,536 | 1,501 | 1,502 | 1,502 | -30 (-1.96%) | 1,555,000 |
1 Apr 2005 | JPY | 1,516 | 1,534 | 1,516 | 1,532 | 1,532 | -2 (-0.13%) | 944,000 |
31 Mar 2005 | JPY | 1,497 | 1,534 | 1,496 | 1,534 | 1,534 | +28 (+1.86%) | 1,856,000 |
30 Mar 2005 | JPY | 1,523 | 1,538 | 1,500 | 1,506 | 1,506 | -16 (-1.05%) | 2,628,000 |
29 Mar 2005 | JPY | 1,566 | 1,566 | 1,513 | 1,522 | 1,522 | -43 (-2.75%) | 1,838,000 |
28 Mar 2005 | JPY | 1,566 | 1,575 | 1,554 | 1,565 | 1,565 | 0.0 (0.0%) | 1,643,000 |
25 Mar 2005 | JPY | 1,577 | 1,577 | 1,557 | 1,565 | 1,565 | -13 (-0.82%) | 1,618,000 |
24 Mar 2005 | JPY | 1,574 | 1,587 | 1,565 | 1,578 | 1,578 | -8 (-0.50%) | 1,658,000 |