Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2005 | JPY | 1,130 | 1,180 | 1,130 | 1,168 | 1,168 | -32 (-2.67%) | 544,000 |
20 Apr 2005 | JPY | 1,218 | 1,232 | 1,192 | 1,200 | 1,200 | -8 (-0.66%) | 463,000 |
19 Apr 2005 | JPY | 1,200 | 1,220 | 1,192 | 1,208 | 1,208 | +20 (+1.68%) | 350,500 |
18 Apr 2005 | JPY | 1,200 | 1,206 | 1,180 | 1,188 | 1,188 | -26 (-2.14%) | 779,500 |
15 Apr 2005 | JPY | 1,214 | 1,226 | 1,206 | 1,214 | 1,214 | -16 (-1.30%) | 442,000 |
14 Apr 2005 | JPY | 1,228 | 1,234 | 1,210 | 1,230 | 1,230 | -18 (-1.44%) | 343,500 |
13 Apr 2005 | JPY | 1,264 | 1,272 | 1,234 | 1,248 | 1,248 | -16 (-1.27%) | 463,500 |
12 Apr 2005 | JPY | 1,262 | 1,268 | 1,260 | 1,264 | 1,264 | 0.0 (0.0%) | 306,500 |
11 Apr 2005 | JPY | 1,270 | 1,272 | 1,260 | 1,264 | 1,264 | -10 (-0.78%) | 279,000 |
8 Apr 2005 | JPY | 1,274 | 1,288 | 1,262 | 1,274 | 1,274 | -16 (-1.24%) | 632,500 |
7 Apr 2005 | JPY | 1,304 | 1,306 | 1,282 | 1,290 | 1,290 | -18 (-1.38%) | 302,500 |
6 Apr 2005 | JPY | 1,300 | 1,314 | 1,290 | 1,308 | 1,308 | +8 (+0.62%) | 429,500 |
5 Apr 2005 | JPY | 1,282 | 1,308 | 1,280 | 1,300 | 1,300 | +26 (+2.04%) | 635,000 |
4 Apr 2005 | JPY | 1,296 | 1,306 | 1,268 | 1,274 | 1,274 | -52 (-3.92%) | 553,500 |
1 Apr 2005 | JPY | 1,298 | 1,326 | 1,282 | 1,326 | 1,326 | +36 (+2.79%) | 402,500 |
31 Mar 2005 | JPY | 1,288 | 1,300 | 1,272 | 1,290 | 1,290 | +16 (+1.26%) | 469,000 |
30 Mar 2005 | JPY | 1,288 | 1,314 | 1,258 | 1,274 | 1,274 | -54 (-4.07%) | 819,500 |
29 Mar 2005 | JPY | 1,374 | 1,380 | 1,322 | 1,328 | 1,328 | -46 (-3.35%) | 465,500 |
28 Mar 2005 | JPY | 1,344 | 1,396 | 1,340 | 1,374 | 1,374 | -4 (-0.29%) | 316,000 |
25 Mar 2005 | JPY | 1,390 | 1,412 | 1,364 | 1,378 | 1,378 | -14 (-1.01%) | 1,226,000 |
24 Mar 2005 | JPY | 1,312 | 1,396 | 1,310 | 1,392 | 1,392 | +74 (+5.61%) | 1,909,000 |
23 Mar 2005 | JPY | 1,318 | 1,330 | 1,282 | 1,318 | 1,318 | -18 (-1.35%) | 1,791,000 |
22 Mar 2005 | JPY | 1,332 | 1,340 | 1,322 | 1,336 | 1,336 | -12 (-0.89%) | 1,276,500 |
21 Mar 2005 | JPY | 1,348 | 1,348 | 1,348 | 1,348 | 1,348 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 1,380 | 1,392 | 1,346 | 1,348 | 1,348 | -28 (-2.03%) | 1,898,500 |
17 Mar 2005 | JPY | 1,446 | 1,502 | 1,366 | 1,376 | 1,376 | -50 (-3.51%) | 7,300,500 |
16 Mar 2005 | JPY | 1,326 | 1,426 | 1,310 | 1,426 | 1,426 | +200 (+16.31%) | 10,199,500 |
15 Mar 2005 | JPY | 1,258 | 1,260 | 1,206 | 1,226 | 1,226 | -24 (-1.92%) | 1,041,000 |
14 Mar 2005 | JPY | 1,216 | 1,266 | 1,212 | 1,250 | 1,250 | +46 (+3.82%) | 2,308,000 |
11 Mar 2005 | JPY | 1,164 | 1,204 | 1,164 | 1,204 | 1,204 | +40 (+3.44%) | 678,500 |