Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | JPY | 2,894 | 2,932 | 2,894 | 2,904 | 2,904 | +10 (+0.35%) | 1,956,000 |
10 Mar 2005 | JPY | 2,884 | 2,914 | 2,884 | 2,894 | 2,894 | -16 (-0.55%) | 213,500 |
9 Mar 2005 | JPY | 2,890 | 2,910 | 2,886 | 2,910 | 2,910 | +18 (+0.62%) | 230,500 |
8 Mar 2005 | JPY | 2,870 | 2,896 | 2,858 | 2,892 | 2,892 | +24 (+0.84%) | 375,000 |
7 Mar 2005 | JPY | 2,880 | 2,888 | 2,866 | 2,868 | 2,868 | +4 (+0.14%) | 326,000 |
4 Mar 2005 | JPY | 2,876 | 2,878 | 2,856 | 2,864 | 2,864 | -42 (-1.45%) | 439,000 |
3 Mar 2005 | JPY | 2,906 | 2,912 | 2,884 | 2,906 | 2,906 | +2 (+0.07%) | 251,000 |
2 Mar 2005 | JPY | 2,916 | 2,916 | 2,890 | 2,904 | 2,904 | -12 (-0.41%) | 132,500 |
1 Mar 2005 | JPY | 2,908 | 2,916 | 2,896 | 2,916 | 2,916 | +16 (+0.55%) | 213,500 |
28 Feb 2005 | JPY | 2,876 | 2,910 | 2,860 | 2,900 | 2,900 | +40 (+1.40%) | 252,500 |
25 Feb 2005 | JPY | 2,840 | 2,876 | 2,822 | 2,860 | 2,860 | +34 (+1.20%) | 143,000 |
24 Feb 2005 | JPY | 2,832 | 2,838 | 2,812 | 2,826 | 2,826 | -6 (-0.21%) | 122,000 |
23 Feb 2005 | JPY | 2,820 | 2,832 | 2,794 | 2,832 | 2,832 | -8 (-0.28%) | 167,500 |
22 Feb 2005 | JPY | 2,834 | 2,850 | 2,834 | 2,840 | 2,840 | +4 (+0.14%) | 162,000 |
21 Feb 2005 | JPY | 2,852 | 2,852 | 2,828 | 2,836 | 2,836 | -14 (-0.49%) | 109,000 |
18 Feb 2005 | JPY | 2,820 | 2,866 | 2,818 | 2,850 | 2,850 | +12 (+0.42%) | 175,000 |
17 Feb 2005 | JPY | 2,834 | 2,854 | 2,826 | 2,838 | 2,838 | +20 (+0.71%) | 192,500 |
16 Feb 2005 | JPY | 2,810 | 2,846 | 2,810 | 2,818 | 2,818 | -22 (-0.77%) | 118,500 |
15 Feb 2005 | JPY | 2,844 | 2,856 | 2,828 | 2,840 | 2,840 | -4 (-0.14%) | 163,000 |
14 Feb 2005 | JPY | 2,840 | 2,854 | 2,826 | 2,844 | 2,844 | +12 (+0.42%) | 206,500 |
11 Feb 2005 | JPY | 2,832 | 2,832 | 2,832 | 2,832 | 2,832 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 2,764 | 2,836 | 2,764 | 2,832 | 2,832 | +40 (+1.43%) | 474,000 |
9 Feb 2005 | JPY | 2,794 | 2,808 | 2,772 | 2,792 | 2,792 | -14 (-0.50%) | 186,500 |
8 Feb 2005 | JPY | 2,828 | 2,828 | 2,806 | 2,806 | 2,806 | -12 (-0.43%) | 205,500 |
7 Feb 2005 | JPY | 2,770 | 2,832 | 2,770 | 2,818 | 2,818 | +32 (+1.15%) | 196,000 |
4 Feb 2005 | JPY | 2,764 | 2,786 | 2,752 | 2,786 | 2,786 | -18 (-0.64%) | 268,000 |
3 Feb 2005 | JPY | 2,806 | 2,816 | 2,782 | 2,804 | 2,804 | -4 (-0.14%) | 225,500 |
2 Feb 2005 | JPY | 2,820 | 2,828 | 2,794 | 2,808 | 2,808 | +14 (+0.50%) | 240,000 |
1 Feb 2005 | JPY | 2,806 | 2,806 | 2,774 | 2,794 | 2,794 | -20 (-0.71%) | 263,500 |
31 Jan 2005 | JPY | 2,748 | 2,836 | 2,740 | 2,814 | 2,814 | +74 (+2.70%) | 341,500 |