Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2005 | JPY | 7,370 | 7,400 | 7,060 | 7,280 | 7,280 | -80 (-1.09%) | 11,500 |
1 Mar 2005 | JPY | 7,090 | 7,580 | 6,930 | 7,360 | 7,360 | +70 (+0.96%) | 27,100 |
28 Feb 2005 | JPY | 7,450 | 7,450 | 7,100 | 7,290 | 7,290 | -160 (-2.15%) | 6,000 |
25 Feb 2005 | JPY | 7,300 | 7,450 | 7,290 | 7,450 | 7,450 | +140 (+1.92%) | 10,400 |
24 Feb 2005 | JPY | 7,300 | 7,500 | 7,100 | 7,310 | 7,310 | -190 (-2.53%) | 20,800 |
23 Feb 2005 | JPY | 7,400 | 7,600 | 7,250 | 7,500 | 7,500 | -240 (-3.10%) | 18,600 |
22 Feb 2005 | JPY | 7,970 | 7,970 | 7,560 | 7,740 | 7,740 | -10 (-0.13%) | 17,500 |
21 Feb 2005 | JPY | 8,200 | 8,200 | 7,560 | 7,750 | 7,750 | -460 (-5.60%) | 25,800 |
18 Feb 2005 | JPY | 8,200 | 8,320 | 7,900 | 8,210 | 8,210 | +40 (+0.49%) | 21,400 |
17 Feb 2005 | JPY | 8,190 | 8,310 | 7,800 | 8,170 | 8,170 | +70 (+0.86%) | 34,900 |
16 Feb 2005 | JPY | 7,660 | 8,160 | 7,530 | 8,100 | 8,100 | +540 (+7.14%) | 40,500 |
15 Feb 2005 | JPY | 7,790 | 7,930 | 7,350 | 7,560 | 7,560 | -330 (-4.18%) | 37,700 |
14 Feb 2005 | JPY | 7,180 | 7,950 | 7,150 | 7,890 | 7,890 | +810 (+11.44%) | 61,300 |
11 Feb 2005 | JPY | 7,080 | 7,080 | 7,080 | 7,080 | 7,080 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 6,370 | 7,120 | 5,980 | 7,080 | 7,080 | +710 (+11.15%) | 46,400 |
9 Feb 2005 | JPY | 6,000 | 6,380 | 5,360 | 6,370 | 6,370 | +380 (+6.34%) | 49,200 |
8 Feb 2005 | JPY | 5,980 | 6,400 | 5,800 | 5,990 | 5,990 | -390 (-6.11%) | 28,500 |
7 Feb 2005 | JPY | 6,980 | 6,980 | 6,280 | 6,380 | 6,380 | -300 (-4.49%) | 28,600 |
4 Feb 2005 | JPY | 6,450 | 6,940 | 6,150 | 6,680 | 6,680 | +430 (+6.88%) | 56,400 |
3 Feb 2005 | JPY | 5,750 | 6,440 | 5,750 | 6,250 | 6,250 | +800 (+14.68%) | 48,100 |
2 Feb 2005 | JPY | 4,850 | 5,800 | 4,850 | 5,450 | 5,450 | +350 (+6.86%) | 33,900 |
1 Feb 2005 | JPY | 4,320 | 5,100 | 4,320 | 5,100 | 5,100 | +800 (+18.60%) | 45,200 |
31 Jan 2005 | JPY | 4,320 | 4,390 | 4,280 | 4,300 | 4,300 | 0.0 (0.0%) | 9,000 |
28 Jan 2005 | JPY | 4,450 | 4,480 | 4,170 | 4,300 | 4,300 | -300 (-6.52%) | 27,000 |
27 Jan 2005 | JPY | 3,930 | 4,680 | 3,850 | 4,600 | 4,600 | +720 (+18.56%) | 53,500 |
26 Jan 2005 | JPY | 3,830 | 3,880 | 3,750 | 3,880 | 3,880 | +40 (+1.04%) | 13,000 |
25 Jan 2005 | JPY | 3,800 | 3,930 | 3,590 | 3,840 | 3,840 | +20 (+0.52%) | 33,400 |
24 Jan 2005 | JPY | 3,790 | 3,940 | 3,710 | 3,820 | 3,820 | +130 (+3.52%) | 40,200 |
21 Jan 2005 | JPY | 3,220 | 3,730 | 3,170 | 3,690 | 3,690 | +490 (+15.31%) | 66,600 |
20 Jan 2005 | JPY | 3,010 | 3,200 | 2,970 | 3,200 | 3,200 | +170 (+5.61%) | 28,200 |