Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | JPY | 1,140 | 1,172 | 1,130 | 1,158 | 1,158 | +48 (+4.32%) | 436,000 |
1 Feb 2005 | JPY | 1,120 | 1,120 | 1,106 | 1,110 | 1,110 | -10 (-0.89%) | 116,500 |
31 Jan 2005 | JPY | 1,124 | 1,128 | 1,106 | 1,120 | 1,120 | +40 (+3.70%) | 317,500 |
28 Jan 2005 | JPY | 1,070 | 1,084 | 1,070 | 1,080 | 1,080 | +22 (+2.08%) | 105,500 |
27 Jan 2005 | JPY | 1,056 | 1,066 | 1,052 | 1,058 | 1,058 | +8 (+0.76%) | 91,500 |
26 Jan 2005 | JPY | 1,044 | 1,056 | 1,044 | 1,050 | 1,050 | +8 (+0.77%) | 47,000 |
25 Jan 2005 | JPY | 1,050 | 1,050 | 1,038 | 1,042 | 1,042 | -2 (-0.19%) | 70,000 |
24 Jan 2005 | JPY | 1,048 | 1,054 | 1,044 | 1,044 | 1,044 | +4 (+0.38%) | 79,000 |
21 Jan 2005 | JPY | 1,032 | 1,046 | 1,032 | 1,040 | 1,040 | +8 (+0.78%) | 56,000 |
20 Jan 2005 | JPY | 1,040 | 1,040 | 1,032 | 1,032 | 1,032 | -12 (-1.15%) | 46,000 |
19 Jan 2005 | JPY | 1,048 | 1,050 | 1,040 | 1,044 | 1,044 | 0.0 (0.0%) | 38,000 |
18 Jan 2005 | JPY | 1,056 | 1,068 | 1,044 | 1,044 | 1,044 | -12 (-1.14%) | 39,000 |
17 Jan 2005 | JPY | 1,056 | 1,060 | 1,054 | 1,056 | 1,056 | -2 (-0.19%) | 55,500 |
14 Jan 2005 | JPY | 1,062 | 1,062 | 1,052 | 1,058 | 1,058 | -4 (-0.38%) | 116,000 |
13 Jan 2005 | JPY | 1,072 | 1,072 | 1,062 | 1,062 | 1,062 | -14 (-1.30%) | 40,500 |
12 Jan 2005 | JPY | 1,076 | 1,078 | 1,072 | 1,076 | 1,076 | 0.0 (0.0%) | 26,000 |
11 Jan 2005 | JPY | 1,084 | 1,088 | 1,072 | 1,076 | 1,076 | -2 (-0.19%) | 37,500 |
10 Jan 2005 | JPY | 1,078 | 1,078 | 1,078 | 1,078 | 1,078 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,082 | 1,082 | 1,064 | 1,078 | 1,078 | -8 (-0.74%) | 57,000 |
6 Jan 2005 | JPY | 1,082 | 1,090 | 1,082 | 1,086 | 1,086 | -6 (-0.55%) | 42,000 |
5 Jan 2005 | JPY | 1,120 | 1,120 | 1,092 | 1,092 | 1,092 | -40 (-3.53%) | 58,000 |
4 Jan 2005 | JPY | 1,130 | 1,138 | 1,124 | 1,132 | 1,132 | +2 (+0.18%) | 19,500 |
3 Jan 2005 | JPY | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,120 | 1,130 | 1,120 | 1,130 | 1,130 | +12 (+1.07%) | 51,000 |
29 Dec 2004 | JPY | 1,114 | 1,120 | 1,112 | 1,118 | 1,118 | +10 (+0.90%) | 43,500 |
28 Dec 2004 | JPY | 1,102 | 1,108 | 1,094 | 1,108 | 1,108 | +14 (+1.28%) | 66,500 |
27 Dec 2004 | JPY | 1,098 | 1,100 | 1,090 | 1,094 | 1,094 | -6 (-0.55%) | 62,000 |
24 Dec 2004 | JPY | 1,094 | 1,104 | 1,094 | 1,100 | 1,100 | +26 (+2.42%) | 66,500 |
23 Dec 2004 | JPY | 1,074 | 1,074 | 1,074 | 1,074 | 1,074 | 0.0 (0.0%) | 0 |