Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | JPY | 1,778 | 1,840 | 1,751 | 1,820 | 1,820 | +32 (+1.79%) | 189,700 |
2 Mar 2005 | JPY | 1,750 | 1,800 | 1,745 | 1,788 | 1,788 | +55 (+3.17%) | 147,200 |
1 Mar 2005 | JPY | 1,720 | 1,740 | 1,700 | 1,733 | 1,733 | -17 (-0.97%) | 53,500 |
28 Feb 2005 | JPY | 1,750 | 1,760 | 1,705 | 1,750 | 1,750 | 0.0 (0.0%) | 274,800 |
25 Feb 2005 | JPY | 1,738 | 1,756 | 1,731 | 1,750 | 1,750 | +20 (+1.16%) | 322,100 |
24 Feb 2005 | JPY | 1,689 | 1,749 | 1,680 | 1,730 | 1,730 | +67 (+4.03%) | 370,200 |
23 Feb 2005 | JPY | 1,628 | 1,675 | 1,617 | 1,663 | 1,663 | +41 (+2.53%) | 181,300 |
22 Feb 2005 | JPY | 1,616 | 1,630 | 1,606 | 1,622 | 1,622 | -8 (-0.49%) | 65,000 |
21 Feb 2005 | JPY | 1,590 | 1,635 | 1,590 | 1,630 | 1,630 | +53 (+3.36%) | 203,000 |
18 Feb 2005 | JPY | 1,579 | 1,597 | 1,570 | 1,577 | 1,577 | -1 (-0.06%) | 80,900 |
17 Feb 2005 | JPY | 1,578 | 1,591 | 1,571 | 1,578 | 1,578 | +1 (+0.06%) | 38,400 |
16 Feb 2005 | JPY | 1,589 | 1,593 | 1,576 | 1,577 | 1,577 | -11 (-0.69%) | 41,000 |
15 Feb 2005 | JPY | 1,605 | 1,605 | 1,588 | 1,588 | 1,588 | -4 (-0.25%) | 20,800 |
14 Feb 2005 | JPY | 1,580 | 1,609 | 1,575 | 1,592 | 1,592 | +30 (+1.92%) | 85,800 |
11 Feb 2005 | JPY | 1,562 | 1,562 | 1,562 | 1,562 | 1,562 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,583 | 1,585 | 1,558 | 1,562 | 1,562 | -20 (-1.26%) | 68,800 |
9 Feb 2005 | JPY | 1,582 | 1,590 | 1,575 | 1,582 | 1,582 | +14 (+0.89%) | 27,500 |
8 Feb 2005 | JPY | 1,575 | 1,581 | 1,565 | 1,568 | 1,568 | -1 (-0.06%) | 16,500 |
7 Feb 2005 | JPY | 1,565 | 1,576 | 1,556 | 1,569 | 1,569 | +14 (+0.90%) | 23,700 |
4 Feb 2005 | JPY | 1,551 | 1,571 | 1,551 | 1,555 | 1,555 | -5 (-0.32%) | 15,800 |
3 Feb 2005 | JPY | 1,557 | 1,577 | 1,557 | 1,560 | 1,560 | -7 (-0.45%) | 12,500 |
2 Feb 2005 | JPY | 1,569 | 1,576 | 1,553 | 1,567 | 1,567 | +13 (+0.84%) | 16,500 |
1 Feb 2005 | JPY | 1,565 | 1,570 | 1,546 | 1,554 | 1,554 | -11 (-0.70%) | 16,200 |
31 Jan 2005 | JPY | 1,548 | 1,585 | 1,548 | 1,565 | 1,565 | +29 (+1.89%) | 51,900 |
28 Jan 2005 | JPY | 1,552 | 1,556 | 1,518 | 1,536 | 1,536 | -14 (-0.90%) | 20,100 |
27 Jan 2005 | JPY | 1,553 | 1,565 | 1,545 | 1,550 | 1,550 | -2 (-0.13%) | 20,300 |
26 Jan 2005 | JPY | 1,575 | 1,576 | 1,530 | 1,552 | 1,552 | -23 (-1.46%) | 78,800 |
25 Jan 2005 | JPY | 1,576 | 1,589 | 1,575 | 1,575 | 1,575 | 0.0 (0.0%) | 32,900 |
24 Jan 2005 | JPY | 1,570 | 1,585 | 1,568 | 1,575 | 1,575 | -5 (-0.32%) | 15,400 |
21 Jan 2005 | JPY | 1,570 | 1,583 | 1,570 | 1,580 | 1,580 | +4 (+0.25%) | 9,100 |