Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | JPY | 1,665 | 1,783.3334 | 1,641.6666 | 1,766.6666 | 1,766.6666 | +66.667 (+3.92%) | 300,000 |
17 Jan 2005 | JPY | 1,816.6666 | 1,850 | 1,683.3334 | 1,700 | 1,700 | -100 (-5.56%) | 180,000 |
14 Jan 2005 | JPY | 1,883.3334 | 1,900 | 1,766.6666 | 1,800 | 1,800 | -116.667 (-6.09%) | 420,000 |
13 Jan 2005 | JPY | 1,850 | 2,000 | 1,800 | 1,916.6666 | 1,916.6666 | +50 (+2.68%) | 1,560,000 |
12 Jan 2005 | JPY | 1,783.3334 | 1,916.6666 | 1,666.6666 | 1,866.6666 | 1,866.6666 | +133.333 (+7.69%) | 3,000,000 |
11 Jan 2005 | JPY | 1,588.3334 | 1,733.3334 | 1,580 | 1,733.3334 | 1,733.3334 | +178.333 (+11.47%) | 900,000 |
10 Jan 2005 | JPY | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,585 | 1,616.6666 | 1,543.3334 | 1,555 | 1,555 | -45 (-2.81%) | 180,000 |
6 Jan 2005 | JPY | 1,496.6666 | 1,613.3334 | 1,483.3334 | 1,600 | 1,600 | +116.667 (+7.87%) | 540,000 |
5 Jan 2005 | JPY | 1,445 | 1,516.6666 | 1,431.6666 | 1,483.3334 | 1,483.3334 | +36.667 (+2.53%) | 180,000 |
4 Jan 2005 | JPY | 1,475 | 1,475 | 1,433.3334 | 1,446.6666 | 1,446.6666 | -11.667 (-0.80%) | 51,600 |
3 Jan 2005 | JPY | 1,458.3334 | 1,458.3334 | 1,458.3334 | 1,458.3334 | 1,458.3334 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,458.3334 | 1,458.3334 | 1,458.3334 | 1,458.3334 | 1,458.3334 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,501.6666 | 1,516.6666 | 1,455 | 1,458.3334 | 1,458.3334 | -26.667 (-1.80%) | 120,000 |
29 Dec 2004 | JPY | 1,476.6666 | 1,575 | 1,433.3334 | 1,485 | 1,485 | +31.667 (+2.18%) | 600,000 |
28 Dec 2004 | JPY | 1,393.3334 | 1,491.6666 | 1,336.6666 | 1,453.3334 | 1,453.3334 | +76.667 (+5.57%) | 300,000 |
27 Dec 2004 | JPY | 1,465 | 1,466.6666 | 1,376.6666 | 1,376.6666 | 1,376.6666 | -55 (-3.84%) | 120,000 |
24 Dec 2004 | JPY | 1,450 | 1,516.6666 | 1,416.6666 | 1,431.6666 | 1,431.6666 | -26.667 (-1.83%) | 180,000 |
23 Dec 2004 | JPY | 1,458.3334 | 1,458.3334 | 1,458.3334 | 1,458.3334 | 1,458.3334 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,535 | 1,591.6666 | 1,368.3334 | 1,458.3334 | 1,458.3334 | -43.333 (-2.89%) | 480,000 |
21 Dec 2004 | JPY | 1,800 | 1,933.3334 | 1,485 | 1,501.6666 | 1,501.6666 | -198.333 (-11.67%) | 2,160,000 |
20 Dec 2004 | JPY | 1,550 | 1,700 | 1,526.6666 | 1,700 | 1,700 | +166.667 (+10.87%) | 1,620,000 |
17 Dec 2004 | JPY | 1,460 | 1,598.3334 | 1,431.6666 | 1,533.3334 | 1,533.3334 | +100 (+6.98%) | 1,980,000 |
16 Dec 2004 | JPY | 1,293.3334 | 1,476.6666 | 1,286.6666 | 1,433.3334 | 1,433.3334 | +123.333 (+9.41%) | 1,680,000 |
15 Dec 2004 | JPY | 1,361.6666 | 1,441.6666 | 1,271.6666 | 1,310 | 1,310 | -56.667 (-4.15%) | 840,000 |
14 Dec 2004 | JPY | 1,365 | 1,556.6666 | 1,271.6666 | 1,366.6666 | 1,366.6666 | -48.333 (-3.42%) | 2,640,000 |
13 Dec 2004 | JPY | 1,515 | 1,526.6666 | 1,415 | 1,415 | 1,415 | -166.667 (-10.54%) | 1,020,000 |
10 Dec 2004 | JPY | 1,716.6666 | 1,833.3334 | 1,571.6666 | 1,581.6666 | 1,581.6666 | -118.333 (-6.96%) | 3,840,000 |
9 Dec 2004 | JPY | 1,523.3334 | 1,700 | 1,483.3334 | 1,700 | 1,700 | 0.0 (0.0%) | 2,700,000 |