Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | JPY | 2,225 | 2,285 | 2,215 | 2,235 | 2,235 | -165 (-6.88%) | 60,000 |
19 Jan 2005 | JPY | 2,385 | 2,630 | 2,325 | 2,400 | 2,400 | +15 (+0.63%) | 120,000 |
18 Jan 2005 | JPY | 2,450 | 2,450 | 2,340 | 2,385 | 2,385 | -55 (-2.25%) | 40,000 |
17 Jan 2005 | JPY | 2,560 | 2,595 | 2,400 | 2,440 | 2,440 | -85 (-3.37%) | 60,000 |
14 Jan 2005 | JPY | 2,600 | 2,700 | 2,475 | 2,525 | 2,525 | +75 (+3.06%) | 380,000 |
13 Jan 2005 | JPY | 2,175 | 2,450 | 2,145 | 2,450 | 2,450 | +250 (+11.36%) | 220,000 |
12 Jan 2005 | JPY | 2,205 | 2,235 | 2,115 | 2,200 | 2,200 | +20 (+0.92%) | 20,000 |
11 Jan 2005 | JPY | 2,155 | 2,280 | 2,130 | 2,180 | 2,180 | +75 (+3.56%) | 80,000 |
10 Jan 2005 | JPY | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 2,200 | 2,225 | 2,025 | 2,105 | 2,105 | -70 (-3.22%) | 60,000 |
6 Jan 2005 | JPY | 2,015 | 2,175 | 1,975 | 2,175 | 2,175 | +185 (+9.30%) | 120,000 |
5 Jan 2005 | JPY | 1,995 | 2,025 | 1,930 | 1,990 | 1,990 | +15 (+0.76%) | 40,000 |
4 Jan 2005 | JPY | 1,905 | 2,050 | 1,905 | 1,975 | 1,975 | +90 (+4.77%) | 40,000 |
3 Jan 2005 | JPY | 1,885 | 1,885 | 1,885 | 1,885 | 1,885 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,885 | 1,885 | 1,885 | 1,885 | 1,885 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,900 | 1,900 | 1,880 | 1,885 | 1,885 | 0.0 (0.0%) | 6,200 |
29 Dec 2004 | JPY | 1,925 | 1,935 | 1,870 | 1,885 | 1,885 | -10 (-0.53%) | 20,000 |
28 Dec 2004 | JPY | 1,840 | 1,910 | 1,825 | 1,895 | 1,895 | +55 (+2.99%) | 20,000 |
27 Dec 2004 | JPY | 1,895 | 1,895 | 1,820 | 1,840 | 1,840 | -5 (-0.27%) | 20,000 |
24 Dec 2004 | JPY | 1,895 | 1,895 | 1,820 | 1,845 | 1,845 | -25 (-1.34%) | 20,000 |
23 Dec 2004 | JPY | 1,870 | 1,870 | 1,870 | 1,870 | 1,870 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,935 | 1,960 | 1,860 | 1,870 | 1,870 | -65 (-3.36%) | 40,000 |
21 Dec 2004 | JPY | 2,015 | 2,015 | 1,910 | 1,935 | 1,935 | -65 (-3.25%) | 40,000 |
20 Dec 2004 | JPY | 2,000 | 2,100 | 1,925 | 2,000 | 2,000 | +5 (+0.25%) | 100,000 |
17 Dec 2004 | JPY | 2,070 | 2,095 | 1,980 | 1,995 | 1,995 | -75 (-3.62%) | 40,000 |
16 Dec 2004 | JPY | 1,995 | 2,175 | 1,995 | 2,070 | 2,070 | +15 (+0.73%) | 120,000 |
15 Dec 2004 | JPY | 2,110 | 2,275 | 2,015 | 2,055 | 2,055 | +20 (+0.98%) | 160,000 |
14 Dec 2004 | JPY | 2,225 | 2,350 | 2,035 | 2,035 | 2,035 | -65 (-3.10%) | 440,000 |
13 Dec 2004 | JPY | 1,875 | 2,100 | 1,875 | 2,100 | 2,100 | +250 (+13.51%) | 60,000 |
10 Dec 2004 | JPY | 1,925 | 1,995 | 1,850 | 1,850 | 1,850 | -115 (-5.85%) | 40,000 |