Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | JPY | 1,175 | 1,217.5 | 1,157.5 | 1,200 | 1,200 | +42.5 (+3.67%) | 480,000 |
3 Mar 2005 | JPY | 1,162.5 | 1,175 | 1,152.5 | 1,157.5 | 1,157.5 | -2.5 (-0.22%) | 40,000 |
2 Mar 2005 | JPY | 1,165 | 1,180 | 1,140 | 1,160 | 1,160 | -17.5 (-1.49%) | 80,000 |
1 Mar 2005 | JPY | 1,185 | 1,190 | 1,162.5 | 1,177.5 | 1,177.5 | +30 (+2.61%) | 200,000 |
28 Feb 2005 | JPY | 1,087.5 | 1,152.5 | 1,075 | 1,147.5 | 1,147.5 | +52.5 (+4.79%) | 120,000 |
25 Feb 2005 | JPY | 1,115 | 1,120 | 1,087.5 | 1,095 | 1,095 | -12.5 (-1.13%) | 40,000 |
24 Feb 2005 | JPY | 1,097.5 | 1,110 | 1,090 | 1,107.5 | 1,107.5 | +12.5 (+1.14%) | 120,000 |
23 Feb 2005 | JPY | 1,072.5 | 1,102.5 | 1,052.5 | 1,095 | 1,095 | +12.5 (+1.15%) | 80,000 |
22 Feb 2005 | JPY | 1,055 | 1,085 | 1,050 | 1,082.5 | 1,082.5 | +2.5 (+0.23%) | 160,000 |
21 Feb 2005 | JPY | 1,050 | 1,095 | 1,050 | 1,080 | 1,080 | +30 (+2.86%) | 80,000 |
18 Feb 2005 | JPY | 1,072.5 | 1,075 | 1,040 | 1,050 | 1,050 | -20 (-1.87%) | 80,000 |
17 Feb 2005 | JPY | 1,032.5 | 1,087.5 | 1,032.5 | 1,070 | 1,070 | +12.5 (+1.18%) | 80,000 |
16 Feb 2005 | JPY | 1,085 | 1,095 | 1,025 | 1,057.5 | 1,057.5 | -52.5 (-4.73%) | 160,000 |
15 Feb 2005 | JPY | 1,127.5 | 1,137.5 | 1,102.5 | 1,110 | 1,110 | -30 (-2.63%) | 80,000 |
14 Feb 2005 | JPY | 1,152.5 | 1,162.5 | 1,137.5 | 1,140 | 1,140 | -10 (-0.87%) | 80,000 |
11 Feb 2005 | JPY | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,142.5 | 1,162.5 | 1,132.5 | 1,150 | 1,150 | -17.5 (-1.50%) | 80,000 |
9 Feb 2005 | JPY | 1,165 | 1,167.5 | 1,130 | 1,167.5 | 1,167.5 | +15 (+1.30%) | 80,000 |
8 Feb 2005 | JPY | 1,137.5 | 1,170 | 1,137.5 | 1,152.5 | 1,152.5 | -22.5 (-1.91%) | 80,000 |
7 Feb 2005 | JPY | 1,185 | 1,185 | 1,150 | 1,175 | 1,175 | -10 (-0.84%) | 80,000 |
4 Feb 2005 | JPY | 1,197.5 | 1,200 | 1,175 | 1,185 | 1,185 | -10 (-0.84%) | 80,000 |
3 Feb 2005 | JPY | 1,205 | 1,217.5 | 1,180 | 1,195 | 1,195 | -10 (-0.83%) | 120,000 |
2 Feb 2005 | JPY | 1,212.5 | 1,232.5 | 1,202.5 | 1,205 | 1,205 | -20 (-1.63%) | 120,000 |
1 Feb 2005 | JPY | 1,200 | 1,225 | 1,187.5 | 1,225 | 1,225 | +50 (+4.26%) | 160,000 |
31 Jan 2005 | JPY | 1,170 | 1,187.5 | 1,142.5 | 1,175 | 1,175 | +5 (+0.43%) | 40,000 |
28 Jan 2005 | JPY | 1,162.5 | 1,200 | 1,142.5 | 1,170 | 1,170 | -5 (-0.43%) | 120,000 |
27 Jan 2005 | JPY | 1,212.5 | 1,212.5 | 1,157.5 | 1,175 | 1,175 | -37.5 (-3.09%) | 120,000 |
26 Jan 2005 | JPY | 1,210 | 1,232.5 | 1,190 | 1,212.5 | 1,212.5 | -10 (-0.82%) | 120,000 |
25 Jan 2005 | JPY | 1,222.5 | 1,267.5 | 1,220 | 1,222.5 | 1,222.5 | -12.5 (-1.01%) | 400,000 |
24 Jan 2005 | JPY | 1,172.5 | 1,257.5 | 1,162.5 | 1,235 | 1,235 | +87.5 (+7.63%) | 1,000,000 |