Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | JPY | 2,096.6668 | 2,100 | 2,053.3333 | 2,070 | 2,070 | +3.333 (+0.16%) | 2,042,100 |
21 Apr 2005 | JPY | 2,040 | 2,080 | 2,016.6666 | 2,066.6668 | 2,066.6668 | +30 (+1.47%) | 3,507,000 |
20 Apr 2005 | JPY | 2,043.3334 | 2,046.6666 | 2,010 | 2,036.6666 | 2,036.6666 | +40 (+2.00%) | 2,374,500 |
19 Apr 2005 | JPY | 1,983.3334 | 2,023.3334 | 1,976.6666 | 1,996.6666 | 1,996.6666 | +20 (+1.01%) | 2,226,300 |
18 Apr 2005 | JPY | 2,040 | 2,046.6666 | 1,976.6666 | 1,976.6666 | 1,976.6666 | -63.333 (-3.10%) | 1,859,400 |
15 Apr 2005 | JPY | 2,033.3334 | 2,063.3333 | 2,013.3334 | 2,040 | 2,040 | +50 (+2.51%) | 4,687,500 |
14 Apr 2005 | JPY | 1,936.6666 | 1,996.6666 | 1,936.6666 | 1,990 | 1,990 | +13.333 (+0.67%) | 2,617,800 |
13 Apr 2005 | JPY | 2,010 | 2,010 | 1,953.3334 | 1,976.6666 | 1,976.6666 | -33.333 (-1.66%) | 1,779,600 |
12 Apr 2005 | JPY | 2,016.6666 | 2,023.3334 | 1,993.3334 | 2,010 | 2,010 | -6.667 (-0.33%) | 1,070,400 |
11 Apr 2005 | JPY | 2,036.6666 | 2,036.6666 | 2,013.3334 | 2,016.6666 | 2,016.6666 | -26.667 (-1.31%) | 1,350,000 |
8 Apr 2005 | JPY | 2,063.3333 | 2,063.3333 | 2,036.6666 | 2,043.3334 | 2,043.3334 | -3.333 (-0.16%) | 1,422,300 |
7 Apr 2005 | JPY | 2,046.6666 | 2,056.6668 | 2,036.6666 | 2,046.6666 | 2,046.6666 | -13.333 (-0.65%) | 1,576,500 |
6 Apr 2005 | JPY | 2,056.6668 | 2,066.6668 | 2,043.3334 | 2,060 | 2,060 | +40 (+1.98%) | 2,792,400 |
5 Apr 2005 | JPY | 2,033.3334 | 2,053.3333 | 2,010 | 2,020 | 2,020 | -113.333 (-5.31%) | 5,894,400 |
4 Apr 2005 | JPY | 2,156.6668 | 2,160 | 2,130 | 2,133.3333 | 2,133.3333 | -26.667 (-1.23%) | 508,500 |
1 Apr 2005 | JPY | 2,150 | 2,173.3333 | 2,143.3333 | 2,160 | 2,160 | -3.333 (-0.15%) | 437,100 |
31 Mar 2005 | JPY | 2,170 | 2,170 | 2,140 | 2,163.3333 | 2,163.3333 | -3.333 (-0.15%) | 786,600 |
30 Mar 2005 | JPY | 2,173.3333 | 2,176.6668 | 2,140 | 2,166.6668 | 2,166.6668 | +16.667 (+0.78%) | 707,100 |
29 Mar 2005 | JPY | 2,163.3333 | 2,176.6668 | 2,133.3333 | 2,150 | 2,150 | -16.667 (-0.77%) | 710,700 |
28 Mar 2005 | JPY | 2,196.6668 | 2,200 | 2,163.3333 | 2,166.6668 | 2,166.6668 | -16.666 (-0.76%) | 531,000 |
25 Mar 2005 | JPY | 2,170 | 2,203.3333 | 2,166.6668 | 2,183.3333 | 2,183.3333 | +20 (+0.92%) | 1,192,800 |
24 Mar 2005 | JPY | 2,163.3333 | 2,190 | 2,156.6668 | 2,163.3333 | 2,163.3333 | +26.666 (+1.25%) | 1,233,300 |
23 Mar 2005 | JPY | 2,153.3333 | 2,153.3333 | 2,126.6668 | 2,136.6668 | 2,136.6668 | -16.666 (-0.77%) | 1,038,000 |
22 Mar 2005 | JPY | 2,196.6668 | 2,200 | 2,150 | 2,153.3333 | 2,153.3333 | -43.334 (-1.97%) | 1,154,100 |
21 Mar 2005 | JPY | 2,196.6668 | 2,196.6668 | 2,196.6668 | 2,196.6668 | 2,196.6668 | 0.0 (0.0%) | 0 |
18 Mar 2005 | JPY | 2,133.3333 | 2,200 | 2,126.6668 | 2,196.6668 | 2,196.6668 | +66.667 (+3.13%) | 1,647,000 |
17 Mar 2005 | JPY | 2,143.3333 | 2,150 | 2,126.6668 | 2,130 | 2,130 | -30 (-1.39%) | 2,178,600 |
16 Mar 2005 | JPY | 2,150 | 2,166.6668 | 2,140 | 2,160 | 2,160 | -43.333 (-1.97%) | 3,261,300 |
15 Mar 2005 | JPY | 2,226.6668 | 2,233.3333 | 2,176.6668 | 2,203.3333 | 2,203.3333 | -23.334 (-1.05%) | 1,975,500 |
14 Mar 2005 | JPY | 2,230 | 2,246.6668 | 2,213.3333 | 2,226.6668 | 2,226.6668 | +10 (+0.45%) | 1,430,700 |