Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | JPY | 1,850 | 1,870 | 1,830 | 1,870 | 1,870 | +50 (+2.75%) | 49,800 |
21 Apr 2005 | JPY | 1,805 | 1,840 | 1,800 | 1,820 | 1,820 | -25 (-1.36%) | 41,600 |
20 Apr 2005 | JPY | 1,860 | 1,890 | 1,840 | 1,845 | 1,845 | 0.0 (0.0%) | 86,600 |
19 Apr 2005 | JPY | 1,795 | 1,860 | 1,780 | 1,845 | 1,845 | +55 (+3.07%) | 77,600 |
18 Apr 2005 | JPY | 1,840 | 1,850 | 1,760 | 1,790 | 1,790 | -75 (-4.02%) | 72,200 |
15 Apr 2005 | JPY | 1,870 | 1,880 | 1,855 | 1,865 | 1,865 | -25 (-1.32%) | 99,400 |
14 Apr 2005 | JPY | 1,850 | 1,900 | 1,850 | 1,890 | 1,890 | -10 (-0.53%) | 107,600 |
13 Apr 2005 | JPY | 1,925 | 1,925 | 1,880 | 1,900 | 1,900 | -25 (-1.30%) | 96,400 |
12 Apr 2005 | JPY | 1,960 | 1,965 | 1,925 | 1,925 | 1,925 | -40 (-2.04%) | 87,400 |
11 Apr 2005 | JPY | 1,990 | 1,990 | 1,955 | 1,965 | 1,965 | -35 (-1.75%) | 31,200 |
8 Apr 2005 | JPY | 1,985 | 2,000 | 1,980 | 2,000 | 2,000 | +15 (+0.76%) | 52,000 |
7 Apr 2005 | JPY | 2,005 | 2,010 | 1,975 | 1,985 | 1,985 | -35 (-1.73%) | 91,600 |
6 Apr 2005 | JPY | 2,020 | 2,035 | 2,010 | 2,020 | 2,020 | +10 (+0.50%) | 91,000 |
5 Apr 2005 | JPY | 2,020 | 2,030 | 1,985 | 2,010 | 2,010 | -20 (-0.99%) | 208,600 |
4 Apr 2005 | JPY | 2,025 | 2,060 | 2,020 | 2,030 | 2,030 | -25 (-1.22%) | 137,600 |
1 Apr 2005 | JPY | 2,045 | 2,065 | 2,025 | 2,055 | 2,055 | +35 (+1.73%) | 161,200 |
31 Mar 2005 | JPY | 1,980 | 2,070 | 1,975 | 2,020 | 2,020 | +45 (+2.28%) | 200,200 |
30 Mar 2005 | JPY | 1,945 | 1,990 | 1,945 | 1,975 | 1,975 | +15 (+0.77%) | 182,000 |
29 Mar 2005 | JPY | 1,960 | 1,990 | 1,930 | 1,960 | 1,960 | -15 (-0.76%) | 139,600 |
28 Mar 2005 | JPY | 1,960 | 1,995 | 1,940 | 1,975 | 1,975 | -25 (-1.25%) | 64,400 |
25 Mar 2005 | JPY | 2,055 | 2,055 | 1,980 | 2,000 | 2,000 | -20 (-0.99%) | 61,200 |
24 Mar 2005 | JPY | 1,975 | 2,050 | 1,975 | 2,020 | 2,020 | +20 (+1%) | 199,800 |
23 Mar 2005 | JPY | 2,030 | 2,060 | 1,990 | 2,000 | 2,000 | -55 (-2.68%) | 90,400 |
22 Mar 2005 | JPY | 2,055 | 2,085 | 2,030 | 2,055 | 2,055 | -5 (-0.24%) | 92,400 |
21 Mar 2005 | JPY | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 2,045 | 2,085 | 2,040 | 2,060 | 2,060 | +50 (+2.49%) | 248,600 |
17 Mar 2005 | JPY | 2,005 | 2,045 | 1,980 | 2,010 | 2,010 | -45 (-2.19%) | 413,000 |
16 Mar 2005 | JPY | 1,930 | 2,115 | 1,920 | 2,055 | 2,055 | +140 (+7.31%) | 1,192,200 |
15 Mar 2005 | JPY | 1,985 | 1,985 | 1,915 | 1,915 | 1,915 | -60 (-3.04%) | 256,200 |
14 Mar 2005 | JPY | 1,970 | 2,005 | 1,960 | 1,975 | 1,975 | +40 (+2.07%) | 359,000 |