Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2005 | JPY | 1,600 | 1,600 | 1,540 | 1,550 | 1,550 | -30 (-1.90%) | 43,700 |
31 Jan 2005 | JPY | 1,560 | 1,610 | 1,530 | 1,580 | 1,580 | +50 (+3.27%) | 98,500 |
28 Jan 2005 | JPY | 1,480 | 1,550 | 1,470 | 1,530 | 1,530 | +40 (+2.68%) | 35,700 |
27 Jan 2005 | JPY | 1,530 | 1,530 | 1,490 | 1,490 | 1,490 | -20 (-1.32%) | 33,800 |
26 Jan 2005 | JPY | 1,530 | 1,570 | 1,500 | 1,510 | 1,510 | +40 (+2.72%) | 137,600 |
25 Jan 2005 | JPY | 1,490 | 1,490 | 1,460 | 1,470 | 1,470 | -20 (-1.34%) | 19,500 |
24 Jan 2005 | JPY | 1,520 | 1,530 | 1,480 | 1,490 | 1,490 | -30 (-1.97%) | 53,900 |
21 Jan 2005 | JPY | 1,430 | 1,520 | 1,430 | 1,520 | 1,520 | +80 (+5.56%) | 67,300 |
20 Jan 2005 | JPY | 1,470 | 1,470 | 1,430 | 1,440 | 1,440 | -30 (-2.04%) | 19,200 |
19 Jan 2005 | JPY | 1,450 | 1,480 | 1,440 | 1,470 | 1,470 | +40 (+2.80%) | 30,500 |
18 Jan 2005 | JPY | 1,460 | 1,460 | 1,430 | 1,430 | 1,430 | -20 (-1.38%) | 14,100 |
17 Jan 2005 | JPY | 1,420 | 1,480 | 1,410 | 1,450 | 1,450 | +20 (+1.40%) | 28,400 |
14 Jan 2005 | JPY | 1,440 | 1,460 | 1,390 | 1,430 | 1,430 | -30 (-2.05%) | 42,400 |
13 Jan 2005 | JPY | 1,560 | 1,570 | 1,440 | 1,460 | 1,460 | -50 (-3.31%) | 213,800 |
12 Jan 2005 | JPY | 1,400 | 1,530 | 1,400 | 1,510 | 1,510 | +120 (+8.63%) | 338,500 |
11 Jan 2005 | JPY | 1,370 | 1,410 | 1,340 | 1,390 | 1,390 | 0.0 (0.0%) | 46,200 |
10 Jan 2005 | JPY | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,340 | 1,420 | 1,310 | 1,390 | 1,390 | +80 (+6.11%) | 125,600 |
6 Jan 2005 | JPY | 1,300 | 1,330 | 1,290 | 1,310 | 1,310 | +30 (+2.34%) | 25,800 |
5 Jan 2005 | JPY | 1,260 | 1,300 | 1,250 | 1,280 | 1,280 | +20 (+1.59%) | 18,800 |
4 Jan 2005 | JPY | 1,250 | 1,260 | 1,230 | 1,260 | 1,260 | +20 (+1.61%) | 5,900 |
3 Jan 2005 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,240 | 1,240 | 1,230 | 1,240 | 1,240 | 0.0 (0.0%) | 2,500 |
29 Dec 2004 | JPY | 1,240 | 1,250 | 1,240 | 1,240 | 1,240 | +10 (+0.81%) | 5,000 |
28 Dec 2004 | JPY | 1,220 | 1,240 | 1,210 | 1,230 | 1,230 | +10 (+0.82%) | 17,500 |
27 Dec 2004 | JPY | 1,240 | 1,240 | 1,210 | 1,220 | 1,220 | -10 (-0.81%) | 9,200 |
24 Dec 2004 | JPY | 1,270 | 1,270 | 1,220 | 1,230 | 1,230 | -10 (-0.81%) | 13,200 |
23 Dec 2004 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,200 | 1,240 | 1,190 | 1,240 | 1,240 | +40 (+3.33%) | 8,400 |