Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | JPY | 1,133 | 1,142 | 1,122 | 1,131 | 1,131 | -9 (-0.79%) | 1,059,000 |
11 Mar 2005 | JPY | 1,119 | 1,151 | 1,119 | 1,140 | 1,140 | +25 (+2.24%) | 5,379,000 |
10 Mar 2005 | JPY | 1,095 | 1,125 | 1,095 | 1,115 | 1,115 | +1 (+0.09%) | 1,149,000 |
9 Mar 2005 | JPY | 1,099 | 1,114 | 1,098 | 1,114 | 1,114 | +16 (+1.46%) | 1,170,000 |
8 Mar 2005 | JPY | 1,091 | 1,108 | 1,084 | 1,098 | 1,098 | -2 (-0.18%) | 1,721,000 |
7 Mar 2005 | JPY | 1,120 | 1,126 | 1,095 | 1,100 | 1,100 | -26 (-2.31%) | 1,881,000 |
4 Mar 2005 | JPY | 1,091 | 1,130 | 1,083 | 1,126 | 1,126 | +23 (+2.09%) | 1,545,000 |
3 Mar 2005 | JPY | 1,118 | 1,120 | 1,090 | 1,103 | 1,103 | -29 (-2.56%) | 2,194,000 |
2 Mar 2005 | JPY | 1,110 | 1,147 | 1,109 | 1,132 | 1,132 | +28 (+2.54%) | 1,970,000 |
1 Mar 2005 | JPY | 1,076 | 1,105 | 1,076 | 1,104 | 1,104 | +34 (+3.18%) | 1,403,000 |
28 Feb 2005 | JPY | 1,074 | 1,077 | 1,065 | 1,070 | 1,070 | 0.0 (0.0%) | 956,000 |
25 Feb 2005 | JPY | 1,052 | 1,074 | 1,052 | 1,070 | 1,070 | +18 (+1.71%) | 1,156,000 |
24 Feb 2005 | JPY | 1,053 | 1,058 | 1,047 | 1,052 | 1,052 | -3 (-0.28%) | 1,516,000 |
23 Feb 2005 | JPY | 1,051 | 1,057 | 1,044 | 1,055 | 1,055 | -13 (-1.22%) | 1,711,000 |
22 Feb 2005 | JPY | 1,074 | 1,077 | 1,068 | 1,068 | 1,068 | -7 (-0.65%) | 584,000 |
21 Feb 2005 | JPY | 1,082 | 1,082 | 1,075 | 1,075 | 1,075 | -3 (-0.28%) | 758,000 |
18 Feb 2005 | JPY | 1,068 | 1,084 | 1,067 | 1,078 | 1,078 | +11 (+1.03%) | 1,068,000 |
17 Feb 2005 | JPY | 1,070 | 1,072 | 1,061 | 1,067 | 1,067 | -2 (-0.19%) | 1,058,000 |
16 Feb 2005 | JPY | 1,070 | 1,074 | 1,060 | 1,069 | 1,069 | 0.0 (0.0%) | 979,000 |
15 Feb 2005 | JPY | 1,064 | 1,073 | 1,064 | 1,069 | 1,069 | +1 (+0.09%) | 750,000 |
14 Feb 2005 | JPY | 1,070 | 1,074 | 1,068 | 1,068 | 1,068 | 0.0 (0.0%) | 805,000 |
10 Feb 2005 | JPY | 1,052 | 1,068 | 1,046 | 1,068 | 1,068 | +15 (+1.42%) | 1,570,000 |
9 Feb 2005 | JPY | 1,051 | 1,057 | 1,046 | 1,053 | 1,053 | -3 (-0.28%) | 1,146,000 |
8 Feb 2005 | JPY | 1,050 | 1,061 | 1,050 | 1,056 | 1,056 | -5 (-0.47%) | 1,253,000 |
7 Feb 2005 | JPY | 1,051 | 1,065 | 1,051 | 1,061 | 1,061 | +11 (+1.05%) | 1,797,000 |
4 Feb 2005 | JPY | 1,048 | 1,051 | 1,035 | 1,050 | 1,050 | 0.0 (0.0%) | 1,511,000 |
3 Feb 2005 | JPY | 1,049 | 1,054 | 1,043 | 1,050 | 1,050 | 0.0 (0.0%) | 1,761,000 |
2 Feb 2005 | JPY | 1,025 | 1,052 | 1,024 | 1,050 | 1,050 | +44 (+4.37%) | 2,651,000 |
1 Feb 2005 | JPY | 1,000 | 1,007 | 991 | 1,006 | 1,006 | +14 (+1.41%) | 1,252,000 |
31 Jan 2005 | JPY | 990 | 1,007 | 987 | 992 | 992 | +1 (+0.10%) | 995,000 |