Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | JPY | 1,425 | 1,430 | 1,382.5 | 1,385 | 1,385 | -60 (-4.15%) | 183,200 |
26 Jan 2005 | JPY | 1,445 | 1,465 | 1,435 | 1,445 | 1,445 | +20 (+1.40%) | 182,000 |
25 Jan 2005 | JPY | 1,427.5 | 1,427.5 | 1,412.5 | 1,425 | 1,425 | 0.0 (0.0%) | 108,000 |
24 Jan 2005 | JPY | 1,435 | 1,435 | 1,415 | 1,425 | 1,425 | -2.5 (-0.18%) | 72,400 |
21 Jan 2005 | JPY | 1,427.5 | 1,447.5 | 1,427.5 | 1,427.5 | 1,427.5 | -15 (-1.04%) | 69,200 |
20 Jan 2005 | JPY | 1,470 | 1,470 | 1,425 | 1,442.5 | 1,442.5 | -52.5 (-3.51%) | 238,400 |
19 Jan 2005 | JPY | 1,485 | 1,525 | 1,485 | 1,495 | 1,495 | -40 (-2.61%) | 213,200 |
18 Jan 2005 | JPY | 1,470 | 1,555 | 1,450 | 1,535 | 1,535 | +105 (+7.34%) | 549,600 |
17 Jan 2005 | JPY | 1,402.5 | 1,430 | 1,402.5 | 1,430 | 1,430 | +15 (+1.06%) | 167,800 |
14 Jan 2005 | JPY | 1,425 | 1,425 | 1,402.5 | 1,415 | 1,415 | -22.5 (-1.57%) | 135,400 |
13 Jan 2005 | JPY | 1,437.5 | 1,450 | 1,437.5 | 1,437.5 | 1,437.5 | 0.0 (0.0%) | 55,800 |
12 Jan 2005 | JPY | 1,470 | 1,482.5 | 1,435 | 1,437.5 | 1,437.5 | -47.5 (-3.20%) | 119,200 |
11 Jan 2005 | JPY | 1,475 | 1,492.5 | 1,475 | 1,485 | 1,485 | +30 (+2.06%) | 148,800 |
10 Jan 2005 | JPY | 1,455 | 1,455 | 1,455 | 1,455 | 1,455 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,435 | 1,455 | 1,432.5 | 1,455 | 1,455 | +15 (+1.04%) | 102,400 |
6 Jan 2005 | JPY | 1,412.5 | 1,450 | 1,410 | 1,440 | 1,440 | +27.5 (+1.95%) | 144,600 |
5 Jan 2005 | JPY | 1,397.5 | 1,417.5 | 1,395 | 1,412.5 | 1,412.5 | 0.0 (0.0%) | 67,200 |
4 Jan 2005 | JPY | 1,407.5 | 1,417.5 | 1,405 | 1,412.5 | 1,412.5 | 0.0 (0.0%) | 12,600 |
3 Jan 2005 | JPY | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,405 | 1,420 | 1,402.5 | 1,412.5 | 1,412.5 | +7.5 (+0.53%) | 60,400 |
29 Dec 2004 | JPY | 1,380 | 1,407.5 | 1,377.5 | 1,405 | 1,405 | +32.5 (+2.37%) | 150,200 |
28 Dec 2004 | JPY | 1,357.5 | 1,372.5 | 1,352.5 | 1,372.5 | 1,372.5 | +12.5 (+0.92%) | 160,200 |
27 Dec 2004 | JPY | 1,375 | 1,375 | 1,357.5 | 1,360 | 1,360 | -30 (-2.16%) | 180,800 |
24 Dec 2004 | JPY | 1,397.5 | 1,405 | 1,382.5 | 1,390 | 1,390 | -27.5 (-1.94%) | 332,800 |
23 Dec 2004 | JPY | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,420 | 1,427.5 | 1,405 | 1,417.5 | 1,417.5 | -12.5 (-0.87%) | 67,400 |
21 Dec 2004 | JPY | 1,392.5 | 1,432.5 | 1,392.5 | 1,430 | 1,430 | +30 (+2.14%) | 86,200 |
20 Dec 2004 | JPY | 1,460 | 1,460 | 1,372.5 | 1,400 | 1,400 | -22.5 (-1.58%) | 114,800 |
17 Dec 2004 | JPY | 1,380 | 1,422.5 | 1,380 | 1,422.5 | 1,422.5 | +57.5 (+4.21%) | 127,600 |