Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2005 | JPY | 1,540 | 1,540 | 1,495 | 1,505 | 1,505 | -30 (-1.95%) | 180,000 |
3 Feb 2005 | JPY | 1,515 | 1,540 | 1,500 | 1,535 | 1,535 | +45 (+3.02%) | 340,000 |
2 Feb 2005 | JPY | 1,445 | 1,505 | 1,440 | 1,490 | 1,490 | +60 (+4.20%) | 460,000 |
1 Feb 2005 | JPY | 1,435 | 1,470 | 1,425 | 1,430 | 1,430 | +20 (+1.42%) | 320,000 |
31 Jan 2005 | JPY | 1,350 | 1,410 | 1,350 | 1,410 | 1,410 | +55 (+4.06%) | 220,000 |
28 Jan 2005 | JPY | 1,375 | 1,390 | 1,340 | 1,355 | 1,355 | -25 (-1.81%) | 260,000 |
27 Jan 2005 | JPY | 1,460 | 1,465 | 1,355 | 1,380 | 1,380 | -75 (-5.15%) | 420,000 |
26 Jan 2005 | JPY | 1,455 | 1,480 | 1,445 | 1,455 | 1,455 | +5 (+0.34%) | 220,000 |
25 Jan 2005 | JPY | 1,445 | 1,465 | 1,415 | 1,450 | 1,450 | +5 (+0.35%) | 200,000 |
24 Jan 2005 | JPY | 1,430 | 1,480 | 1,430 | 1,445 | 1,445 | +20 (+1.40%) | 620,000 |
21 Jan 2005 | JPY | 1,525 | 1,525 | 1,405 | 1,425 | 1,425 | -175 (-10.94%) | 1,460,000 |
20 Jan 2005 | JPY | 1,605 | 1,620 | 1,600 | 1,600 | 1,600 | -40 (-2.44%) | 100,000 |
19 Jan 2005 | JPY | 1,620 | 1,675 | 1,610 | 1,640 | 1,640 | 0.0 (0.0%) | 200,000 |
18 Jan 2005 | JPY | 1,690 | 1,705 | 1,620 | 1,640 | 1,640 | -35 (-2.09%) | 240,000 |
17 Jan 2005 | JPY | 1,600 | 1,675 | 1,530 | 1,675 | 1,675 | +75 (+4.69%) | 360,000 |
14 Jan 2005 | JPY | 1,575 | 1,620 | 1,535 | 1,600 | 1,600 | +5 (+0.31%) | 100,000 |
13 Jan 2005 | JPY | 1,630 | 1,635 | 1,575 | 1,595 | 1,595 | -20 (-1.24%) | 180,000 |
12 Jan 2005 | JPY | 1,625 | 1,650 | 1,590 | 1,615 | 1,615 | +55 (+3.53%) | 400,000 |
11 Jan 2005 | JPY | 1,545 | 1,615 | 1,495 | 1,560 | 1,560 | +25 (+1.63%) | 500,000 |
10 Jan 2005 | JPY | 1,535 | 1,535 | 1,535 | 1,535 | 1,535 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,640 | 1,645 | 1,535 | 1,535 | 1,535 | -120 (-7.25%) | 480,000 |
6 Jan 2005 | JPY | 1,680 | 1,710 | 1,640 | 1,655 | 1,655 | -60 (-3.50%) | 260,000 |
5 Jan 2005 | JPY | 1,700 | 1,740 | 1,660 | 1,715 | 1,715 | -35 (-2%) | 360,000 |
4 Jan 2005 | JPY | 1,700 | 1,840 | 1,690 | 1,750 | 1,750 | +100 (+6.06%) | 240,000 |
3 Jan 2005 | JPY | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,650 | 1,690 | 1,650 | 1,650 | 1,650 | -5 (-0.30%) | 60,000 |
29 Dec 2004 | JPY | 1,575 | 1,665 | 1,570 | 1,655 | 1,655 | +60 (+3.76%) | 260,000 |
28 Dec 2004 | JPY | 1,495 | 1,600 | 1,490 | 1,595 | 1,595 | +105 (+7.05%) | 180,000 |
27 Dec 2004 | JPY | 1,420 | 1,510 | 1,420 | 1,490 | 1,490 | +50 (+3.47%) | 240,000 |