Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | JPY | 3,360 | 3,450 | 3,350 | 3,400 | 3,400 | +60 (+1.80%) | 200,000 |
2 Feb 2005 | JPY | 3,450 | 3,450 | 3,320 | 3,340 | 3,340 | -60 (-1.76%) | 170,000 |
1 Feb 2005 | JPY | 3,540 | 3,620 | 3,380 | 3,400 | 3,400 | -70 (-2.02%) | 730,000 |
31 Jan 2005 | JPY | 3,190 | 3,650 | 3,170 | 3,470 | 3,470 | +310 (+9.81%) | 1,300,000 |
28 Jan 2005 | JPY | 3,280 | 3,340 | 3,080 | 3,160 | 3,160 | -170 (-5.11%) | 760,000 |
27 Jan 2005 | JPY | 2,970 | 3,330 | 2,960 | 3,330 | 3,330 | +400 (+13.65%) | 1,770,000 |
26 Jan 2005 | JPY | 2,940 | 2,970 | 2,890 | 2,930 | 2,930 | +70 (+2.45%) | 170,000 |
25 Jan 2005 | JPY | 2,980 | 3,050 | 2,850 | 2,860 | 2,860 | -40 (-1.38%) | 430,000 |
24 Jan 2005 | JPY | 2,710 | 2,930 | 2,710 | 2,900 | 2,900 | +160 (+5.84%) | 230,000 |
21 Jan 2005 | JPY | 2,700 | 2,770 | 2,680 | 2,740 | 2,740 | -20 (-0.72%) | 60,000 |
20 Jan 2005 | JPY | 2,800 | 2,830 | 2,750 | 2,760 | 2,760 | -90 (-3.16%) | 90,000 |
19 Jan 2005 | JPY | 2,820 | 2,920 | 2,770 | 2,850 | 2,850 | +50 (+1.79%) | 300,000 |
18 Jan 2005 | JPY | 2,830 | 2,850 | 2,730 | 2,800 | 2,800 | +40 (+1.45%) | 160,000 |
17 Jan 2005 | JPY | 2,730 | 2,770 | 2,690 | 2,760 | 2,760 | +50 (+1.85%) | 100,000 |
14 Jan 2005 | JPY | 2,600 | 2,730 | 2,560 | 2,710 | 2,710 | +50 (+1.88%) | 110,000 |
13 Jan 2005 | JPY | 2,760 | 2,760 | 2,660 | 2,660 | 2,660 | -110 (-3.97%) | 160,000 |
12 Jan 2005 | JPY | 2,840 | 2,850 | 2,720 | 2,770 | 2,770 | -30 (-1.07%) | 210,000 |
11 Jan 2005 | JPY | 2,560 | 2,930 | 2,560 | 2,800 | 2,800 | +240 (+9.38%) | 950,000 |
10 Jan 2005 | JPY | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 2,560 | 2,620 | 2,530 | 2,560 | 2,560 | 0.0 (0.0%) | 150,000 |
6 Jan 2005 | JPY | 2,520 | 2,560 | 2,490 | 2,560 | 2,560 | +70 (+2.81%) | 160,000 |
5 Jan 2005 | JPY | 2,370 | 2,550 | 2,340 | 2,490 | 2,490 | +90 (+3.75%) | 220,000 |
4 Jan 2005 | JPY | 2,380 | 2,400 | 2,330 | 2,400 | 2,400 | +40 (+1.69%) | 50,000 |
3 Jan 2005 | JPY | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 2,350 | 2,410 | 2,340 | 2,360 | 2,360 | -10 (-0.42%) | 50,000 |
29 Dec 2004 | JPY | 2,380 | 2,440 | 2,320 | 2,370 | 2,370 | +30 (+1.28%) | 110,000 |
28 Dec 2004 | JPY | 2,240 | 2,350 | 2,240 | 2,340 | 2,340 | +100 (+4.46%) | 70,000 |
27 Dec 2004 | JPY | 2,340 | 2,350 | 2,230 | 2,240 | 2,240 | -100 (-4.27%) | 90,000 |
24 Dec 2004 | JPY | 2,400 | 2,400 | 2,320 | 2,340 | 2,340 | -30 (-1.27%) | 90,000 |