Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | JPY | 4,040 | 4,040 | 4,000 | 4,020 | 4,020 | -30 (-0.74%) | 90,700 |
17 Jan 2005 | JPY | 4,050 | 4,070 | 4,020 | 4,050 | 4,050 | 0.0 (0.0%) | 162,500 |
14 Jan 2005 | JPY | 4,060 | 4,070 | 4,010 | 4,050 | 4,050 | +20 (+0.50%) | 276,300 |
13 Jan 2005 | JPY | 4,080 | 4,100 | 4,030 | 4,030 | 4,030 | -100 (-2.42%) | 307,600 |
12 Jan 2005 | JPY | 4,010 | 4,130 | 4,000 | 4,130 | 4,130 | +220 (+5.63%) | 1,307,400 |
11 Jan 2005 | JPY | 3,840 | 3,910 | 3,820 | 3,910 | 3,910 | +120 (+3.17%) | 315,600 |
7 Jan 2005 | JPY | 3,790 | 3,800 | 3,770 | 3,790 | 3,790 | -10 (-0.26%) | 137,000 |
6 Jan 2005 | JPY | 3,760 | 3,810 | 3,760 | 3,800 | 3,800 | +50 (+1.33%) | 161,600 |
5 Jan 2005 | JPY | 3,790 | 3,840 | 3,750 | 3,750 | 3,750 | -50 (-1.32%) | 378,700 |
4 Jan 2005 | JPY | 3,790 | 3,810 | 3,780 | 3,800 | 3,800 | +20 (+0.53%) | 74,100 |
30 Dec 2004 | JPY | 3,790 | 3,790 | 3,770 | 3,780 | 3,780 | -10 (-0.26%) | 39,400 |
29 Dec 2004 | JPY | 3,760 | 3,800 | 3,750 | 3,790 | 3,790 | +40 (+1.07%) | 225,200 |
28 Dec 2004 | JPY | 3,760 | 3,780 | 3,730 | 3,750 | 3,750 | -30 (-0.79%) | 180,800 |
27 Dec 2004 | JPY | 3,760 | 3,790 | 3,760 | 3,780 | 3,780 | 0.0 (0.0%) | 116,000 |
24 Dec 2004 | JPY | 3,770 | 3,810 | 3,770 | 3,780 | 3,780 | +20 (+0.53%) | 208,300 |
22 Dec 2004 | JPY | 3,740 | 3,760 | 3,730 | 3,760 | 3,760 | +30 (+0.80%) | 126,700 |
21 Dec 2004 | JPY | 3,730 | 3,750 | 3,720 | 3,730 | 3,730 | +20 (+0.54%) | 201,400 |
20 Dec 2004 | JPY | 3,770 | 3,770 | 3,710 | 3,710 | 3,710 | -50 (-1.33%) | 159,200 |
17 Dec 2004 | JPY | 3,730 | 3,780 | 3,730 | 3,760 | 3,760 | +30 (+0.80%) | 206,500 |
16 Dec 2004 | JPY | 3,720 | 3,750 | 3,720 | 3,730 | 3,730 | 0.0 (0.0%) | 159,800 |
15 Dec 2004 | JPY | 3,750 | 3,760 | 3,730 | 3,730 | 3,730 | -20 (-0.53%) | 118,000 |
14 Dec 2004 | JPY | 3,700 | 3,750 | 3,690 | 3,750 | 3,750 | +80 (+2.18%) | 136,400 |
13 Dec 2004 | JPY | 3,660 | 3,700 | 3,650 | 3,670 | 3,670 | -20 (-0.54%) | 133,500 |
10 Dec 2004 | JPY | 3,710 | 3,720 | 3,680 | 3,690 | 3,690 | -40 (-1.07%) | 245,400 |
9 Dec 2004 | JPY | 3,750 | 3,770 | 3,700 | 3,730 | 3,730 | -40 (-1.06%) | 115,500 |
8 Dec 2004 | JPY | 3,720 | 3,780 | 3,710 | 3,770 | 3,770 | +60 (+1.62%) | 200,200 |
7 Dec 2004 | JPY | 3,750 | 3,760 | 3,700 | 3,710 | 3,710 | -60 (-1.59%) | 265,500 |
6 Dec 2004 | JPY | 3,790 | 3,810 | 3,740 | 3,770 | 3,770 | -70 (-1.82%) | 206,200 |
3 Dec 2004 | JPY | 3,830 | 3,850 | 3,820 | 3,840 | 3,840 | +30 (+0.79%) | 166,900 |
2 Dec 2004 | JPY | 3,770 | 3,820 | 3,740 | 3,810 | 3,810 | +110 (+2.97%) | 285,700 |