Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | JPY | 1,522.5 | 1,545 | 1,502.5 | 1,507.5 | 1,507.5 | -17.5 (-1.15%) | 1,000,000 |
2 Mar 2005 | JPY | 1,520 | 1,557.5 | 1,492.5 | 1,525 | 1,525 | +5 (+0.33%) | 2,360,000 |
1 Mar 2005 | JPY | 1,542.5 | 1,545 | 1,505 | 1,520 | 1,520 | -17.5 (-1.14%) | 1,240,000 |
28 Feb 2005 | JPY | 1,567.5 | 1,580 | 1,530 | 1,537.5 | 1,537.5 | -10 (-0.65%) | 1,960,000 |
25 Feb 2005 | JPY | 1,552.5 | 1,570 | 1,520 | 1,547.5 | 1,547.5 | +20 (+1.31%) | 2,600,000 |
24 Feb 2005 | JPY | 1,525 | 1,615 | 1,480 | 1,527.5 | 1,527.5 | +17.5 (+1.16%) | 10,120,000 |
23 Feb 2005 | JPY | 1,497.5 | 1,522.5 | 1,470 | 1,510 | 1,510 | +5 (+0.33%) | 1,960,000 |
22 Feb 2005 | JPY | 1,552.5 | 1,587.5 | 1,500 | 1,505 | 1,505 | -42.5 (-2.75%) | 4,520,000 |
21 Feb 2005 | JPY | 1,517.5 | 1,552.5 | 1,477.5 | 1,547.5 | 1,547.5 | +95 (+6.54%) | 3,920,000 |
18 Feb 2005 | JPY | 1,450 | 1,520 | 1,417.5 | 1,452.5 | 1,452.5 | +45 (+3.20%) | 3,920,000 |
17 Feb 2005 | JPY | 1,497.5 | 1,622.5 | 1,390 | 1,407.5 | 1,407.5 | -92.5 (-6.17%) | 11,840,000 |
16 Feb 2005 | JPY | 1,305 | 1,527.5 | 1,282.5 | 1,500 | 1,500 | +212.5 (+16.50%) | 13,440,000 |
15 Feb 2005 | JPY | 1,285 | 1,327.5 | 1,262.5 | 1,287.5 | 1,287.5 | -45 (-3.38%) | 1,720,000 |
14 Feb 2005 | JPY | 1,425 | 1,425 | 1,327.5 | 1,332.5 | 1,332.5 | -90 (-6.33%) | 1,600,000 |
11 Feb 2005 | JPY | 1,422.5 | 1,422.5 | 1,422.5 | 1,422.5 | 1,422.5 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,482.5 | 1,492.5 | 1,380 | 1,422.5 | 1,422.5 | +10 (+0.71%) | 2,920,000 |
9 Feb 2005 | JPY | 1,387.5 | 1,552.5 | 1,377.5 | 1,412.5 | 1,412.5 | +75 (+5.61%) | 13,040,000 |
8 Feb 2005 | JPY | 1,250 | 1,337.5 | 1,230 | 1,337.5 | 1,337.5 | +125 (+10.31%) | 5,600,000 |
7 Feb 2005 | JPY | 1,355 | 1,370 | 1,200 | 1,212.5 | 1,212.5 | -217.5 (-15.21%) | 7,400,000 |
4 Feb 2005 | JPY | 1,472.5 | 1,485 | 1,335 | 1,430 | 1,430 | +55 (+4%) | 9,080,000 |
3 Feb 2005 | JPY | 1,425 | 1,565 | 1,352.5 | 1,375 | 1,375 | -75 (-5.17%) | 13,280,000 |
2 Feb 2005 | JPY | 1,575 | 1,610 | 1,450 | 1,450 | 1,450 | -250 (-14.71%) | 13,040,000 |
1 Feb 2005 | JPY | 1,850 | 2,150 | 1,700 | 1,700 | 1,700 | -250 (-12.82%) | 13,520,000 |
31 Jan 2005 | JPY | 1,830 | 2,055 | 1,755 | 1,950 | 1,950 | +145 (+8.03%) | 9,840,000 |
28 Jan 2005 | JPY | 1,780 | 1,805 | 1,690 | 1,805 | 1,805 | +250 (+16.08%) | 8,080,000 |
27 Jan 2005 | JPY | 1,437.5 | 1,555 | 1,415 | 1,555 | 1,555 | +250 (+19.16%) | 9,840,000 |
26 Jan 2005 | JPY | 1,192.5 | 1,305 | 1,190 | 1,305 | 1,305 | +125 (+10.59%) | 10,680,000 |
25 Jan 2005 | JPY | 1,167.5 | 1,180 | 1,137.5 | 1,180 | 1,180 | +125 (+11.85%) | 4,320,000 |
24 Jan 2005 | JPY | 957.5 | 1,055 | 952.5 | 1,055 | 1,055 | +125 (+13.44%) | 8,960,000 |
21 Jan 2005 | JPY | 927.5 | 982.5 | 895 | 930 | 930 | +27.5 (+3.05%) | 7,840,000 |