Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | JPY | 1,762.5 | 1,765 | 1,727.5 | 1,745 | 1,745 | -22.5 (-1.27%) | 40,000 |
2 Feb 2005 | JPY | 1,775 | 1,790 | 1,767.5 | 1,767.5 | 1,767.5 | -17.5 (-0.98%) | 40,000 |
1 Feb 2005 | JPY | 1,792.5 | 1,792.5 | 1,750 | 1,785 | 1,785 | -15 (-0.83%) | 100,000 |
31 Jan 2005 | JPY | 1,800 | 1,800 | 1,777.5 | 1,800 | 1,800 | +15 (+0.84%) | 80,000 |
28 Jan 2005 | JPY | 1,725 | 1,787.5 | 1,722.5 | 1,785 | 1,785 | +80 (+4.69%) | 160,000 |
27 Jan 2005 | JPY | 1,762.5 | 1,762.5 | 1,702.5 | 1,705 | 1,705 | -32.5 (-1.87%) | 60,000 |
26 Jan 2005 | JPY | 1,772.5 | 1,775 | 1,725 | 1,737.5 | 1,737.5 | -50 (-2.80%) | 180,000 |
25 Jan 2005 | JPY | 1,675 | 1,812.5 | 1,675 | 1,787.5 | 1,787.5 | +40 (+2.29%) | 200,000 |
24 Jan 2005 | JPY | 1,625 | 1,747.5 | 1,625 | 1,747.5 | 1,747.5 | +107.5 (+6.55%) | 160,000 |
21 Jan 2005 | JPY | 1,612.5 | 1,640 | 1,612.5 | 1,640 | 1,640 | -2.5 (-0.15%) | 20,000 |
20 Jan 2005 | JPY | 1,620 | 1,642.5 | 1,610 | 1,642.5 | 1,642.5 | +20 (+1.23%) | 40,000 |
19 Jan 2005 | JPY | 1,610 | 1,672.5 | 1,602.5 | 1,622.5 | 1,622.5 | +12.5 (+0.78%) | 100,000 |
18 Jan 2005 | JPY | 1,590 | 1,610 | 1,582.5 | 1,610 | 1,610 | +25 (+1.58%) | 20,000 |
17 Jan 2005 | JPY | 1,585 | 1,590 | 1,575 | 1,585 | 1,585 | +2.5 (+0.16%) | 18,400 |
14 Jan 2005 | JPY | 1,602.5 | 1,610 | 1,580 | 1,582.5 | 1,582.5 | -20 (-1.25%) | 40,000 |
13 Jan 2005 | JPY | 1,572.5 | 1,625 | 1,562.5 | 1,602.5 | 1,602.5 | +30 (+1.91%) | 80,000 |
12 Jan 2005 | JPY | 1,572.5 | 1,580 | 1,565 | 1,572.5 | 1,572.5 | -15 (-0.94%) | 20,000 |
11 Jan 2005 | JPY | 1,572.5 | 1,590 | 1,555 | 1,587.5 | 1,587.5 | +42.5 (+2.75%) | 40,000 |
10 Jan 2005 | JPY | 1,545 | 1,545 | 1,545 | 1,545 | 1,545 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,540 | 1,545 | 1,530 | 1,545 | 1,545 | 0.0 (0.0%) | 40,000 |
6 Jan 2005 | JPY | 1,517.5 | 1,555 | 1,517.5 | 1,545 | 1,545 | +27.5 (+1.81%) | 18,000 |
5 Jan 2005 | JPY | 1,502.5 | 1,517.5 | 1,500 | 1,517.5 | 1,517.5 | -2.5 (-0.16%) | 13,600 |
4 Jan 2005 | JPY | 1,517.5 | 1,520 | 1,495 | 1,520 | 1,520 | +20 (+1.33%) | 6,000 |
3 Jan 2005 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,505 | 1,510 | 1,500 | 1,500 | 1,500 | -12.5 (-0.83%) | 6,400 |
29 Dec 2004 | JPY | 1,505 | 1,520 | 1,495 | 1,512.5 | 1,512.5 | +12.5 (+0.83%) | 20,000 |
28 Dec 2004 | JPY | 1,495 | 1,512.5 | 1,485 | 1,500 | 1,500 | +10 (+0.67%) | 20,000 |
27 Dec 2004 | JPY | 1,520 | 1,525 | 1,487.5 | 1,490 | 1,490 | -15 (-1.00%) | 20,000 |
24 Dec 2004 | JPY | 1,537.5 | 1,550 | 1,500 | 1,505 | 1,505 | -15 (-0.99%) | 40,000 |