Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | JPY | 10,100 | 10,200 | 9,990 | 10,000 | 10,000 | -200 (-1.96%) | 93,000 |
19 Jan 2005 | JPY | 10,300 | 10,400 | 10,100 | 10,200 | 10,200 | -200 (-1.92%) | 134,000 |
18 Jan 2005 | JPY | 10,500 | 10,500 | 10,200 | 10,400 | 10,400 | 0.0 (0.0%) | 72,000 |
17 Jan 2005 | JPY | 10,300 | 10,600 | 10,100 | 10,400 | 10,400 | +300 (+2.97%) | 147,000 |
14 Jan 2005 | JPY | 9,780 | 10,300 | 9,720 | 10,100 | 10,100 | +120 (+1.20%) | 136,000 |
13 Jan 2005 | JPY | 10,400 | 10,400 | 9,940 | 9,980 | 9,980 | -520 (-4.95%) | 153,000 |
12 Jan 2005 | JPY | 10,500 | 10,600 | 10,300 | 10,500 | 10,500 | +100 (+0.96%) | 108,000 |
11 Jan 2005 | JPY | 10,500 | 10,500 | 10,200 | 10,400 | 10,400 | -200 (-1.89%) | 110,000 |
10 Jan 2005 | JPY | 10,600 | 10,600 | 10,600 | 10,600 | 10,600 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 10,600 | 10,600 | 10,300 | 10,600 | 10,600 | +100 (+0.95%) | 129,000 |
6 Jan 2005 | JPY | 10,800 | 10,800 | 10,400 | 10,500 | 10,500 | -300 (-2.78%) | 238,000 |
5 Jan 2005 | JPY | 10,100 | 11,000 | 10,000 | 10,800 | 10,800 | +400 (+3.85%) | 362,000 |
4 Jan 2005 | JPY | 10,400 | 10,400 | 10,000 | 10,400 | 10,400 | 0.0 (0.0%) | 140,000 |
3 Jan 2005 | JPY | 10,400 | 10,400 | 10,400 | 10,400 | 10,400 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 10,400 | 10,400 | 10,400 | 10,400 | 10,400 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 10,600 | 10,800 | 10,100 | 10,400 | 10,400 | -200 (-1.89%) | 219,000 |
29 Dec 2004 | JPY | 10,200 | 10,800 | 10,000 | 10,600 | 10,600 | +630 (+6.32%) | 821,000 |
28 Dec 2004 | JPY | 9,640 | 9,990 | 9,480 | 9,970 | 9,970 | +430 (+4.51%) | 306,000 |
27 Dec 2004 | JPY | 9,570 | 9,620 | 9,380 | 9,540 | 9,540 | +90 (+0.95%) | 125,000 |
24 Dec 2004 | JPY | 9,270 | 9,720 | 9,250 | 9,450 | 9,450 | +180 (+1.94%) | 225,000 |
23 Dec 2004 | JPY | 9,270 | 9,270 | 9,270 | 9,270 | 9,270 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 9,420 | 9,550 | 9,160 | 9,270 | 9,270 | -110 (-1.17%) | 68,000 |
21 Dec 2004 | JPY | 9,660 | 9,720 | 9,260 | 9,380 | 9,380 | -210 (-2.19%) | 89,000 |
20 Dec 2004 | JPY | 9,600 | 9,850 | 9,450 | 9,590 | 9,590 | -20 (-0.21%) | 197,000 |
17 Dec 2004 | JPY | 9,000 | 9,650 | 8,950 | 9,610 | 9,610 | +570 (+6.31%) | 229,000 |
16 Dec 2004 | JPY | 8,950 | 9,090 | 8,810 | 9,040 | 9,040 | +190 (+2.15%) | 84,000 |
15 Dec 2004 | JPY | 9,020 | 9,130 | 8,800 | 8,850 | 8,850 | -80 (-0.90%) | 106,000 |
14 Dec 2004 | JPY | 8,840 | 9,030 | 8,700 | 8,930 | 8,930 | +290 (+3.36%) | 107,000 |
13 Dec 2004 | JPY | 8,950 | 8,990 | 8,610 | 8,640 | 8,640 | -360 (-4%) | 60,000 |
10 Dec 2004 | JPY | 9,000 | 9,060 | 8,930 | 9,000 | 9,000 | -60 (-0.66%) | 53,000 |