Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | JPY | 3,350 | 3,465 | 3,320 | 3,410 | 3,410 | +140 (+4.28%) | 900,000 |
28 Jan 2005 | JPY | 3,275 | 3,310 | 3,205 | 3,270 | 3,270 | +130 (+4.14%) | 600,000 |
27 Jan 2005 | JPY | 3,230 | 3,235 | 3,110 | 3,140 | 3,140 | -65 (-2.03%) | 300,000 |
26 Jan 2005 | JPY | 3,375 | 3,380 | 3,160 | 3,205 | 3,205 | -105 (-3.17%) | 500,000 |
25 Jan 2005 | JPY | 3,275 | 3,395 | 3,270 | 3,310 | 3,310 | +95 (+2.95%) | 860,000 |
24 Jan 2005 | JPY | 3,050 | 3,230 | 3,030 | 3,215 | 3,215 | +215 (+7.17%) | 920,000 |
21 Jan 2005 | JPY | 2,950 | 3,020 | 2,930 | 3,000 | 3,000 | 0.0 (0.0%) | 240,000 |
20 Jan 2005 | JPY | 3,025 | 3,065 | 2,990 | 3,000 | 3,000 | -50 (-1.64%) | 280,000 |
19 Jan 2005 | JPY | 3,055 | 3,100 | 3,030 | 3,050 | 3,050 | +25 (+0.83%) | 300,000 |
18 Jan 2005 | JPY | 3,050 | 3,125 | 3,010 | 3,025 | 3,025 | +10 (+0.33%) | 720,000 |
17 Jan 2005 | JPY | 2,920 | 3,035 | 2,900 | 3,015 | 3,015 | +170 (+5.98%) | 760,000 |
14 Jan 2005 | JPY | 2,755 | 2,920 | 2,715 | 2,845 | 2,845 | +10 (+0.35%) | 360,000 |
13 Jan 2005 | JPY | 2,925 | 2,950 | 2,805 | 2,835 | 2,835 | -70 (-2.41%) | 400,000 |
12 Jan 2005 | JPY | 2,925 | 2,975 | 2,855 | 2,905 | 2,905 | +10 (+0.35%) | 600,000 |
11 Jan 2005 | JPY | 2,835 | 2,945 | 2,830 | 2,895 | 2,895 | +160 (+5.85%) | 1,040,000 |
10 Jan 2005 | JPY | 2,735 | 2,735 | 2,735 | 2,735 | 2,735 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 2,600 | 2,750 | 2,555 | 2,735 | 2,735 | +155 (+6.01%) | 680,000 |
6 Jan 2005 | JPY | 2,625 | 2,630 | 2,540 | 2,580 | 2,580 | -10 (-0.39%) | 420,000 |
5 Jan 2005 | JPY | 2,515 | 2,640 | 2,515 | 2,590 | 2,590 | +25 (+0.97%) | 500,000 |
4 Jan 2005 | JPY | 2,560 | 2,570 | 2,525 | 2,565 | 2,565 | +20 (+0.79%) | 220,000 |
3 Jan 2005 | JPY | 2,545 | 2,545 | 2,545 | 2,545 | 2,545 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 2,545 | 2,545 | 2,545 | 2,545 | 2,545 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 2,520 | 2,560 | 2,480 | 2,545 | 2,545 | +50 (+2.00%) | 280,000 |
29 Dec 2004 | JPY | 2,470 | 2,540 | 2,405 | 2,495 | 2,495 | +50 (+2.04%) | 680,000 |
28 Dec 2004 | JPY | 2,290 | 2,460 | 2,285 | 2,445 | 2,445 | +185 (+8.19%) | 500,000 |
27 Dec 2004 | JPY | 2,240 | 2,270 | 2,225 | 2,260 | 2,260 | +60 (+2.73%) | 80,000 |
24 Dec 2004 | JPY | 2,255 | 2,270 | 2,185 | 2,200 | 2,200 | -75 (-3.30%) | 140,000 |
23 Dec 2004 | JPY | 2,275 | 2,275 | 2,275 | 2,275 | 2,275 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 2,350 | 2,350 | 2,260 | 2,275 | 2,275 | -95 (-4.01%) | 120,000 |
21 Dec 2004 | JPY | 2,400 | 2,400 | 2,350 | 2,370 | 2,370 | -30 (-1.25%) | 140,000 |