Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | JPY | 1,225 | 1,230 | 1,215 | 1,219 | 1,219 | -26 (-2.09%) | 3,129,500 |
15 Feb 2005 | JPY | 1,250 | 1,253 | 1,239 | 1,245 | 1,245 | +1 (+0.08%) | 3,530,500 |
14 Feb 2005 | JPY | 1,251 | 1,254 | 1,236 | 1,244 | 1,244 | +14 (+1.14%) | 3,662,000 |
10 Feb 2005 | JPY | 1,222 | 1,236 | 1,214 | 1,230 | 1,230 | -4 (-0.32%) | 6,060,000 |
9 Feb 2005 | JPY | 1,230 | 1,243 | 1,214 | 1,234 | 1,234 | +4 (+0.33%) | 4,849,000 |
8 Feb 2005 | JPY | 1,256 | 1,258 | 1,227 | 1,230 | 1,230 | -30 (-2.38%) | 4,084,000 |
7 Feb 2005 | JPY | 1,260 | 1,263 | 1,249 | 1,260 | 1,260 | 0.0 (0.0%) | 3,683,500 |
4 Feb 2005 | JPY | 1,274 | 1,283 | 1,252 | 1,260 | 1,260 | -34 (-2.63%) | 3,929,000 |
3 Feb 2005 | JPY | 1,300 | 1,305 | 1,290 | 1,294 | 1,294 | -23 (-1.75%) | 2,844,500 |
2 Feb 2005 | JPY | 1,324 | 1,327 | 1,312 | 1,317 | 1,317 | +9 (+0.69%) | 1,381,500 |
1 Feb 2005 | JPY | 1,320 | 1,322 | 1,299 | 1,308 | 1,308 | +8 (+0.62%) | 2,743,500 |
31 Jan 2005 | JPY | 1,310 | 1,319 | 1,297 | 1,300 | 1,300 | -22 (-1.66%) | 4,090,000 |
28 Jan 2005 | JPY | 1,335 | 1,348 | 1,317 | 1,322 | 1,322 | -27 (-2.00%) | 2,060,500 |
27 Jan 2005 | JPY | 1,354 | 1,362 | 1,345 | 1,349 | 1,349 | -18 (-1.32%) | 1,551,000 |
26 Jan 2005 | JPY | 1,363 | 1,373 | 1,355 | 1,367 | 1,367 | +24 (+1.79%) | 891,500 |
25 Jan 2005 | JPY | 1,369 | 1,369 | 1,338 | 1,343 | 1,343 | -12 (-0.89%) | 2,110,000 |
24 Jan 2005 | JPY | 1,345 | 1,370 | 1,340 | 1,355 | 1,355 | +17 (+1.27%) | 783,500 |
21 Jan 2005 | JPY | 1,352 | 1,360 | 1,338 | 1,338 | 1,338 | -17 (-1.25%) | 967,500 |
20 Jan 2005 | JPY | 1,368 | 1,372 | 1,347 | 1,355 | 1,355 | -33 (-2.38%) | 1,985,500 |
19 Jan 2005 | JPY | 1,393 | 1,395 | 1,380 | 1,388 | 1,388 | +11 (+0.80%) | 1,202,500 |
18 Jan 2005 | JPY | 1,393 | 1,397 | 1,374 | 1,377 | 1,377 | -16 (-1.15%) | 1,217,500 |
17 Jan 2005 | JPY | 1,401 | 1,404 | 1,391 | 1,393 | 1,393 | +4 (+0.29%) | 1,006,500 |
14 Jan 2005 | JPY | 1,398 | 1,405 | 1,384 | 1,389 | 1,389 | +5 (+0.36%) | 3,109,000 |
13 Jan 2005 | JPY | 1,380 | 1,394 | 1,367 | 1,384 | 1,384 | -3 (-0.22%) | 1,733,000 |
12 Jan 2005 | JPY | 1,384 | 1,390 | 1,381 | 1,387 | 1,387 | -3 (-0.22%) | 1,385,000 |
11 Jan 2005 | JPY | 1,384 | 1,393 | 1,379 | 1,390 | 1,390 | +25 (+1.83%) | 2,044,500 |
7 Jan 2005 | JPY | 1,365 | 1,373 | 1,361 | 1,365 | 1,365 | +8 (+0.59%) | 1,680,500 |
6 Jan 2005 | JPY | 1,335 | 1,357 | 1,335 | 1,357 | 1,357 | +23 (+1.72%) | 2,072,500 |
5 Jan 2005 | JPY | 1,356 | 1,356 | 1,333 | 1,334 | 1,334 | -21 (-1.55%) | 1,757,500 |
4 Jan 2005 | JPY | 1,342 | 1,360 | 1,341 | 1,355 | 1,355 | -5 (-0.37%) | 543,000 |