Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | JPY | 1,250 | 1,250 | 1,235 | 1,248.3334 | 1,248.3334 | -1.667 (-0.13%) | 10,400 |
26 Jan 2005 | JPY | 1,241.6666 | 1,250 | 1,238.3334 | 1,250 | 1,250 | +8.333 (+0.67%) | 9,200 |
25 Jan 2005 | JPY | 1,241.6666 | 1,241.6666 | 1,225.8334 | 1,241.6666 | 1,241.6666 | +5.833 (+0.47%) | 9,400 |
24 Jan 2005 | JPY | 1,239.1666 | 1,244.1666 | 1,233.3334 | 1,235.8334 | 1,235.8334 | +4.167 (+0.34%) | 17,800 |
21 Jan 2005 | JPY | 1,216.6666 | 1,231.6666 | 1,216.6666 | 1,231.6666 | 1,231.6666 | +15 (+1.23%) | 16,500 |
20 Jan 2005 | JPY | 1,220.8334 | 1,226.6666 | 1,215.8334 | 1,216.6666 | 1,216.6666 | -8.333 (-0.68%) | 19,900 |
19 Jan 2005 | JPY | 1,218.3334 | 1,231.6666 | 1,218.3334 | 1,225 | 1,225 | +7.5 (+0.62%) | 13,200 |
18 Jan 2005 | JPY | 1,216.6666 | 1,220 | 1,208.3334 | 1,217.5 | 1,217.5 | +10.833 (+0.90%) | 18,100 |
17 Jan 2005 | JPY | 1,194.1666 | 1,223.3334 | 1,194.1666 | 1,206.6666 | 1,206.6666 | -3.333 (-0.28%) | 22,600 |
14 Jan 2005 | JPY | 1,200 | 1,215 | 1,194.1666 | 1,210 | 1,210 | +4.167 (+0.35%) | 22,600 |
13 Jan 2005 | JPY | 1,205 | 1,210.8334 | 1,190 | 1,205.8334 | 1,205.8334 | +5.833 (+0.49%) | 15,100 |
12 Jan 2005 | JPY | 1,191.6666 | 1,207.5 | 1,191.6666 | 1,200 | 1,200 | -4.167 (-0.35%) | 19,400 |
11 Jan 2005 | JPY | 1,206.6666 | 1,208.3334 | 1,194.1666 | 1,204.1666 | 1,204.1666 | -2.5 (-0.21%) | 27,400 |
10 Jan 2005 | JPY | 1,206.6666 | 1,206.6666 | 1,206.6666 | 1,206.6666 | 1,206.6666 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,206.6666 | 1,206.6666 | 1,197.5 | 1,206.6666 | 1,206.6666 | +10.833 (+0.91%) | 18,400 |
6 Jan 2005 | JPY | 1,195 | 1,200.8334 | 1,187.5 | 1,195.8334 | 1,195.8334 | -10.833 (-0.90%) | 18,100 |
5 Jan 2005 | JPY | 1,208.3334 | 1,215.8334 | 1,200.8334 | 1,206.6666 | 1,206.6666 | -9.167 (-0.75%) | 15,300 |
4 Jan 2005 | JPY | 1,204.1666 | 1,215.8334 | 1,203.3334 | 1,215.8334 | 1,215.8334 | +23.333 (+1.96%) | 5,600 |
3 Jan 2005 | JPY | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,214.1666 | 1,214.1666 | 1,190.8334 | 1,192.5 | 1,192.5 | +6.667 (+0.56%) | 9,100 |
29 Dec 2004 | JPY | 1,208.3334 | 1,208.3334 | 1,185.8334 | 1,185.8334 | 1,185.8334 | -12.5 (-1.04%) | 11,800 |
28 Dec 2004 | JPY | 1,200 | 1,208.3334 | 1,191.6666 | 1,198.3334 | 1,198.3334 | -0.833 (-0.07%) | 11,100 |
27 Dec 2004 | JPY | 1,192.5 | 1,211.6666 | 1,186.6666 | 1,199.1666 | 1,199.1666 | -5 (-0.42%) | 18,400 |
24 Dec 2004 | JPY | 1,192.5 | 1,206.6666 | 1,190.8334 | 1,204.1666 | 1,204.1666 | +18.333 (+1.55%) | 12,700 |
23 Dec 2004 | JPY | 1,185.8334 | 1,185.8334 | 1,185.8334 | 1,185.8334 | 1,185.8334 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,183.3334 | 1,190.8334 | 1,180 | 1,185.8334 | 1,185.8334 | +20 (+1.72%) | 25,300 |
21 Dec 2004 | JPY | 1,162.5 | 1,172.5 | 1,160.8334 | 1,165.8334 | 1,165.8334 | +7.5 (+0.65%) | 17,400 |
20 Dec 2004 | JPY | 1,164.1666 | 1,164.1666 | 1,150 | 1,158.3334 | 1,158.3334 | -2.5 (-0.22%) | 13,500 |
17 Dec 2004 | JPY | 1,152.5 | 1,162.5 | 1,152.5 | 1,160.8334 | 1,160.8334 | +3.333 (+0.29%) | 13,600 |