Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | JPY | 2,150 | 2,150 | 2,125 | 2,150 | 2,150 | -7.5 (-0.35%) | 18,000 |
2 Mar 2005 | JPY | 2,142.5 | 2,160 | 2,142.5 | 2,157.5 | 2,157.5 | +10 (+0.47%) | 20,000 |
1 Mar 2005 | JPY | 2,140 | 2,150 | 2,135 | 2,147.5 | 2,147.5 | +5 (+0.23%) | 20,000 |
28 Feb 2005 | JPY | 2,170 | 2,175 | 2,140 | 2,142.5 | 2,142.5 | -17.5 (-0.81%) | 24,000 |
25 Feb 2005 | JPY | 2,157.5 | 2,192.5 | 2,150 | 2,160 | 2,160 | -17.5 (-0.80%) | 32,000 |
24 Feb 2005 | JPY | 2,145 | 2,177.5 | 2,130 | 2,177.5 | 2,177.5 | +42.5 (+1.99%) | 60,000 |
23 Feb 2005 | JPY | 2,092.5 | 2,147.5 | 2,092.5 | 2,135 | 2,135 | +42.5 (+2.03%) | 38,000 |
22 Feb 2005 | JPY | 2,065 | 2,100 | 2,065 | 2,092.5 | 2,092.5 | +7.5 (+0.36%) | 28,000 |
21 Feb 2005 | JPY | 2,115 | 2,125 | 2,050 | 2,085 | 2,085 | -30 (-1.42%) | 34,000 |
18 Feb 2005 | JPY | 2,105 | 2,130 | 2,090 | 2,115 | 2,115 | +2.5 (+0.12%) | 34,000 |
17 Feb 2005 | JPY | 2,137.5 | 2,137.5 | 2,107.5 | 2,112.5 | 2,112.5 | -30 (-1.40%) | 18,000 |
16 Feb 2005 | JPY | 2,142.5 | 2,155 | 2,135 | 2,142.5 | 2,142.5 | +32.5 (+1.54%) | 38,000 |
15 Feb 2005 | JPY | 2,105 | 2,160 | 2,105 | 2,110 | 2,110 | -7.5 (-0.35%) | 50,000 |
14 Feb 2005 | JPY | 2,135 | 2,147.5 | 2,100 | 2,117.5 | 2,117.5 | -57.5 (-2.64%) | 58,000 |
11 Feb 2005 | JPY | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 2,075 | 2,182.5 | 2,075 | 2,175 | 2,175 | -80 (-3.55%) | 184,000 |
9 Feb 2005 | JPY | 2,282.5 | 2,282.5 | 2,255 | 2,255 | 2,255 | -27.5 (-1.20%) | 42,000 |
8 Feb 2005 | JPY | 2,315 | 2,315 | 2,270 | 2,282.5 | 2,282.5 | -47.5 (-2.04%) | 58,000 |
7 Feb 2005 | JPY | 2,350 | 2,380 | 2,330 | 2,330 | 2,330 | -5 (-0.21%) | 78,000 |
4 Feb 2005 | JPY | 2,362.5 | 2,362.5 | 2,300 | 2,335 | 2,335 | -27.5 (-1.16%) | 84,000 |
3 Feb 2005 | JPY | 2,332.5 | 2,380 | 2,330 | 2,362.5 | 2,362.5 | +70 (+3.05%) | 274,000 |
2 Feb 2005 | JPY | 2,290 | 2,292.5 | 2,257.5 | 2,292.5 | 2,292.5 | +17.5 (+0.77%) | 142,000 |
1 Feb 2005 | JPY | 2,275 | 2,300 | 2,257.5 | 2,275 | 2,275 | +30 (+1.34%) | 186,000 |
31 Jan 2005 | JPY | 2,217.5 | 2,250 | 2,207.5 | 2,245 | 2,245 | +62.5 (+2.86%) | 170,000 |
28 Jan 2005 | JPY | 2,155 | 2,190 | 2,150 | 2,182.5 | 2,182.5 | +12.5 (+0.58%) | 98,000 |
27 Jan 2005 | JPY | 2,220 | 2,220 | 2,160 | 2,170 | 2,170 | -57.5 (-2.58%) | 90,000 |
26 Jan 2005 | JPY | 2,250 | 2,270 | 2,212.5 | 2,227.5 | 2,227.5 | -2.5 (-0.11%) | 232,000 |
25 Jan 2005 | JPY | 2,225 | 2,240 | 2,185 | 2,230 | 2,230 | +45 (+2.06%) | 146,000 |
24 Jan 2005 | JPY | 2,180 | 2,220 | 2,160 | 2,185 | 2,185 | +40 (+1.86%) | 134,000 |
21 Jan 2005 | JPY | 2,125 | 2,150 | 2,120 | 2,145 | 2,145 | -2.5 (-0.12%) | 128,000 |