Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | JPY | 1,130 | 1,135 | 1,115 | 1,122.5 | 1,122.5 | -5 (-0.44%) | 400,000 |
3 Mar 2005 | JPY | 1,127.5 | 1,130 | 1,115 | 1,127.5 | 1,127.5 | -2.5 (-0.22%) | 440,000 |
2 Mar 2005 | JPY | 1,137.5 | 1,140 | 1,120 | 1,130 | 1,130 | -10 (-0.88%) | 840,000 |
1 Mar 2005 | JPY | 1,090 | 1,140 | 1,080 | 1,140 | 1,140 | +52.5 (+4.83%) | 2,120,000 |
28 Feb 2005 | JPY | 1,087.5 | 1,090 | 1,077.5 | 1,087.5 | 1,087.5 | +10 (+0.93%) | 400,000 |
25 Feb 2005 | JPY | 1,087.5 | 1,087.5 | 1,065 | 1,077.5 | 1,077.5 | +12.5 (+1.17%) | 440,000 |
24 Feb 2005 | JPY | 1,070 | 1,085 | 1,060 | 1,065 | 1,065 | +2.5 (+0.24%) | 560,000 |
23 Feb 2005 | JPY | 1,027.5 | 1,062.5 | 1,027.5 | 1,062.5 | 1,062.5 | +7.5 (+0.71%) | 360,000 |
22 Feb 2005 | JPY | 1,070 | 1,075 | 1,047.5 | 1,055 | 1,055 | -25 (-2.31%) | 680,000 |
21 Feb 2005 | JPY | 1,017.5 | 1,080 | 1,017.5 | 1,080 | 1,080 | +72.5 (+7.20%) | 1,560,000 |
18 Feb 2005 | JPY | 1,012.5 | 1,035 | 1,005 | 1,007.5 | 1,007.5 | -30 (-2.89%) | 1,520,000 |
17 Feb 2005 | JPY | 1,067.5 | 1,070 | 1,030 | 1,037.5 | 1,037.5 | -42.5 (-3.94%) | 1,640,000 |
16 Feb 2005 | JPY | 1,100 | 1,132.5 | 1,080 | 1,080 | 1,080 | -30 (-2.70%) | 2,080,000 |
15 Feb 2005 | JPY | 1,110 | 1,115 | 1,095 | 1,110 | 1,110 | +7.5 (+0.68%) | 560,000 |
14 Feb 2005 | JPY | 1,110 | 1,115 | 1,090 | 1,102.5 | 1,102.5 | -2.5 (-0.23%) | 520,000 |
11 Feb 2005 | JPY | 1,105 | 1,105 | 1,105 | 1,105 | 1,105 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,090 | 1,107.5 | 1,070 | 1,105 | 1,105 | +17.5 (+1.61%) | 640,000 |
9 Feb 2005 | JPY | 1,135 | 1,135 | 1,087.5 | 1,087.5 | 1,087.5 | -25 (-2.25%) | 1,120,000 |
8 Feb 2005 | JPY | 1,080 | 1,112.5 | 1,060 | 1,112.5 | 1,112.5 | +52.5 (+4.95%) | 2,320,000 |
7 Feb 2005 | JPY | 1,097.5 | 1,117.5 | 1,057.5 | 1,060 | 1,060 | -45 (-4.07%) | 2,040,000 |
4 Feb 2005 | JPY | 1,137.5 | 1,150 | 1,097.5 | 1,105 | 1,105 | -37.5 (-3.28%) | 2,040,000 |
3 Feb 2005 | JPY | 1,167.5 | 1,167.5 | 1,137.5 | 1,142.5 | 1,142.5 | -20 (-1.72%) | 2,320,000 |
2 Feb 2005 | JPY | 1,090 | 1,170 | 1,090 | 1,162.5 | 1,162.5 | +75 (+6.90%) | 5,440,000 |
1 Feb 2005 | JPY | 1,117.5 | 1,120 | 1,087.5 | 1,087.5 | 1,087.5 | -22.5 (-2.03%) | 1,320,000 |
31 Jan 2005 | JPY | 1,097.5 | 1,127.5 | 1,097.5 | 1,110 | 1,110 | +7.5 (+0.68%) | 2,480,000 |
28 Jan 2005 | JPY | 1,050 | 1,102.5 | 1,042.5 | 1,102.5 | 1,102.5 | +50 (+4.75%) | 2,680,000 |
27 Jan 2005 | JPY | 1,110 | 1,110 | 1,052.5 | 1,052.5 | 1,052.5 | -52.5 (-4.75%) | 1,840,000 |
26 Jan 2005 | JPY | 1,115 | 1,125 | 1,097.5 | 1,105 | 1,105 | -2.5 (-0.23%) | 1,560,000 |
25 Jan 2005 | JPY | 1,137.5 | 1,142.5 | 1,105 | 1,107.5 | 1,107.5 | -17.5 (-1.56%) | 1,920,000 |
24 Jan 2005 | JPY | 1,095 | 1,130 | 1,092.5 | 1,125 | 1,125 | +30 (+2.74%) | 3,440,000 |