Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | JPY | 1,890 | 1,900 | 1,860 | 1,870 | 1,870 | +30 (+1.63%) | 14,300 |
21 Apr 2005 | JPY | 1,890 | 1,890 | 1,830 | 1,840 | 1,840 | -80 (-4.17%) | 31,800 |
20 Apr 2005 | JPY | 1,960 | 1,970 | 1,900 | 1,920 | 1,920 | +20 (+1.05%) | 25,000 |
19 Apr 2005 | JPY | 1,910 | 1,960 | 1,880 | 1,900 | 1,900 | +30 (+1.60%) | 30,500 |
18 Apr 2005 | JPY | 1,830 | 1,900 | 1,810 | 1,870 | 1,870 | -110 (-5.56%) | 40,900 |
15 Apr 2005 | JPY | 1,970 | 2,030 | 1,920 | 1,980 | 1,980 | -30 (-1.49%) | 36,200 |
14 Apr 2005 | JPY | 2,030 | 2,030 | 2,000 | 2,010 | 2,010 | -40 (-1.95%) | 14,400 |
13 Apr 2005 | JPY | 2,070 | 2,090 | 2,040 | 2,050 | 2,050 | -40 (-1.91%) | 16,400 |
12 Apr 2005 | JPY | 2,110 | 2,110 | 2,070 | 2,090 | 2,090 | -20 (-0.95%) | 10,500 |
11 Apr 2005 | JPY | 2,120 | 2,120 | 2,090 | 2,110 | 2,110 | -20 (-0.94%) | 7,500 |
8 Apr 2005 | JPY | 2,130 | 2,130 | 2,080 | 2,130 | 2,130 | +10 (+0.47%) | 13,800 |
7 Apr 2005 | JPY | 2,120 | 2,140 | 2,100 | 2,120 | 2,120 | -10 (-0.47%) | 13,900 |
6 Apr 2005 | JPY | 2,150 | 2,200 | 2,110 | 2,130 | 2,130 | +30 (+1.43%) | 45,500 |
5 Apr 2005 | JPY | 2,050 | 2,120 | 2,040 | 2,100 | 2,100 | +50 (+2.44%) | 27,000 |
4 Apr 2005 | JPY | 2,040 | 2,070 | 2,030 | 2,050 | 2,050 | -20 (-0.97%) | 17,400 |
1 Apr 2005 | JPY | 2,080 | 2,110 | 2,050 | 2,070 | 2,070 | -40 (-1.90%) | 19,700 |
31 Mar 2005 | JPY | 2,060 | 2,110 | 2,060 | 2,110 | 2,110 | +60 (+2.93%) | 31,600 |
30 Mar 2005 | JPY | 2,110 | 2,150 | 2,040 | 2,050 | 2,050 | -120 (-5.53%) | 37,800 |
29 Mar 2005 | JPY | 2,240 | 2,250 | 2,150 | 2,170 | 2,170 | -40 (-1.81%) | 32,800 |
28 Mar 2005 | JPY | 2,110 | 2,270 | 2,110 | 2,210 | 2,210 | +10 (+0.45%) | 55,300 |
25 Mar 2005 | JPY | 2,200 | 2,240 | 2,180 | 2,200 | 2,200 | -20 (-0.90%) | 62,700 |
24 Mar 2005 | JPY | 2,250 | 2,270 | 2,210 | 2,220 | 2,220 | -50 (-2.20%) | 41,200 |
23 Mar 2005 | JPY | 2,260 | 2,270 | 2,180 | 2,270 | 2,270 | -10 (-0.44%) | 77,800 |
22 Mar 2005 | JPY | 2,290 | 2,300 | 2,250 | 2,280 | 2,280 | -10 (-0.44%) | 39,800 |
21 Mar 2005 | JPY | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 2,270 | 2,330 | 2,260 | 2,290 | 2,290 | +10 (+0.44%) | 53,100 |
17 Mar 2005 | JPY | 2,260 | 2,290 | 2,250 | 2,280 | 2,280 | -30 (-1.30%) | 52,000 |
16 Mar 2005 | JPY | 2,290 | 2,350 | 2,230 | 2,310 | 2,310 | -10 (-0.43%) | 241,600 |
15 Mar 2005 | JPY | 2,570 | 2,610 | 2,310 | 2,320 | 2,320 | -250 (-9.73%) | 463,700 |
14 Mar 2005 | JPY | 2,430 | 2,700 | 2,400 | 2,570 | 2,570 | +220 (+9.36%) | 1,094,200 |