Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | JPY | 1,880 | 1,893 | 1,877 | 1,890 | 1,890 | +19 (+1.02%) | 324,900 |
2 Feb 2005 | JPY | 1,870 | 1,876 | 1,862 | 1,871 | 1,871 | +22 (+1.19%) | 300,400 |
1 Feb 2005 | JPY | 1,844 | 1,854 | 1,837 | 1,849 | 1,849 | +17 (+0.93%) | 226,000 |
31 Jan 2005 | JPY | 1,819 | 1,836 | 1,815 | 1,832 | 1,832 | +22 (+1.22%) | 298,100 |
28 Jan 2005 | JPY | 1,810 | 1,814 | 1,808 | 1,810 | 1,810 | +6 (+0.33%) | 130,800 |
27 Jan 2005 | JPY | 1,807 | 1,808 | 1,802 | 1,804 | 1,804 | +2 (+0.11%) | 80,300 |
26 Jan 2005 | JPY | 1,805 | 1,809 | 1,802 | 1,802 | 1,802 | +2 (+0.11%) | 64,900 |
25 Jan 2005 | JPY | 1,810 | 1,813 | 1,797 | 1,800 | 1,800 | -7 (-0.39%) | 159,800 |
24 Jan 2005 | JPY | 1,801 | 1,808 | 1,799 | 1,807 | 1,807 | +9 (+0.50%) | 161,400 |
21 Jan 2005 | JPY | 1,796 | 1,804 | 1,792 | 1,798 | 1,798 | +2 (+0.11%) | 138,500 |
20 Jan 2005 | JPY | 1,804 | 1,805 | 1,792 | 1,796 | 1,796 | -2 (-0.11%) | 214,200 |
19 Jan 2005 | JPY | 1,790 | 1,799 | 1,787 | 1,798 | 1,798 | +18 (+1.01%) | 133,800 |
18 Jan 2005 | JPY | 1,785 | 1,789 | 1,780 | 1,780 | 1,780 | -5 (-0.28%) | 124,300 |
17 Jan 2005 | JPY | 1,789 | 1,791 | 1,785 | 1,785 | 1,785 | -4 (-0.22%) | 181,900 |
14 Jan 2005 | JPY | 1,797 | 1,799 | 1,784 | 1,789 | 1,789 | -7 (-0.39%) | 164,600 |
13 Jan 2005 | JPY | 1,809 | 1,810 | 1,796 | 1,796 | 1,796 | -3 (-0.17%) | 212,900 |
12 Jan 2005 | JPY | 1,816 | 1,816 | 1,794 | 1,799 | 1,799 | +9 (+0.50%) | 286,900 |
11 Jan 2005 | JPY | 1,769 | 1,794 | 1,769 | 1,790 | 1,790 | +28 (+1.59%) | 536,800 |
10 Jan 2005 | JPY | 1,762 | 1,762 | 1,762 | 1,762 | 1,762 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,793 | 1,797 | 1,761 | 1,762 | 1,762 | -24 (-1.34%) | 507,600 |
6 Jan 2005 | JPY | 1,812 | 1,813 | 1,785 | 1,786 | 1,786 | -31 (-1.71%) | 472,400 |
5 Jan 2005 | JPY | 1,858 | 1,859 | 1,813 | 1,817 | 1,817 | -50 (-2.68%) | 441,200 |
4 Jan 2005 | JPY | 1,875 | 1,877 | 1,862 | 1,867 | 1,867 | +3 (+0.16%) | 57,200 |
3 Jan 2005 | JPY | 1,864 | 1,864 | 1,864 | 1,864 | 1,864 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,864 | 1,864 | 1,864 | 1,864 | 1,864 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,855 | 1,868 | 1,854 | 1,864 | 1,864 | +13 (+0.70%) | 39,700 |
29 Dec 2004 | JPY | 1,854 | 1,855 | 1,843 | 1,851 | 1,851 | +7 (+0.38%) | 87,500 |
28 Dec 2004 | JPY | 1,850 | 1,852 | 1,841 | 1,844 | 1,844 | +3 (+0.16%) | 80,000 |
27 Dec 2004 | JPY | 1,845 | 1,848 | 1,830 | 1,841 | 1,841 | -15 (-0.81%) | 145,300 |
24 Dec 2004 | JPY | 1,899 | 1,899 | 1,840 | 1,856 | 1,856 | -39 (-2.06%) | 290,100 |