Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | JPY | 1,720 | 1,786 | 1,702 | 1,722 | 1,722 | +2 (+0.12%) | 14,683,000 |
4 Mar 2005 | JPY | 1,650 | 1,742 | 1,638 | 1,720 | 1,720 | +110 (+6.83%) | 25,097,000 |
3 Mar 2005 | JPY | 1,574 | 1,612 | 1,574 | 1,610 | 1,610 | +26 (+1.64%) | 3,499,000 |
2 Mar 2005 | JPY | 1,616 | 1,618 | 1,582 | 1,584 | 1,584 | -28 (-1.74%) | 3,217,000 |
1 Mar 2005 | JPY | 1,602 | 1,630 | 1,602 | 1,612 | 1,612 | +18 (+1.13%) | 3,683,500 |
28 Feb 2005 | JPY | 1,578 | 1,600 | 1,574 | 1,594 | 1,594 | +28 (+1.79%) | 3,121,000 |
25 Feb 2005 | JPY | 1,554 | 1,574 | 1,550 | 1,566 | 1,566 | +18 (+1.16%) | 3,156,000 |
24 Feb 2005 | JPY | 1,548 | 1,564 | 1,538 | 1,548 | 1,548 | +20 (+1.31%) | 4,190,000 |
23 Feb 2005 | JPY | 1,540 | 1,544 | 1,526 | 1,528 | 1,528 | +12 (+0.79%) | 4,584,000 |
22 Feb 2005 | JPY | 1,532 | 1,532 | 1,516 | 1,516 | 1,516 | -14 (-0.92%) | 1,293,000 |
21 Feb 2005 | JPY | 1,530 | 1,542 | 1,526 | 1,530 | 1,530 | +16 (+1.06%) | 2,124,500 |
18 Feb 2005 | JPY | 1,492 | 1,520 | 1,484 | 1,514 | 1,514 | +24 (+1.61%) | 1,904,000 |
17 Feb 2005 | JPY | 1,488 | 1,502 | 1,484 | 1,490 | 1,490 | +2 (+0.13%) | 1,596,000 |
16 Feb 2005 | JPY | 1,492 | 1,504 | 1,484 | 1,488 | 1,488 | -4 (-0.27%) | 1,733,000 |
15 Feb 2005 | JPY | 1,492 | 1,510 | 1,492 | 1,492 | 1,492 | +4 (+0.27%) | 3,399,500 |
14 Feb 2005 | JPY | 1,480 | 1,494 | 1,470 | 1,488 | 1,488 | +22 (+1.50%) | 2,991,000 |
11 Feb 2005 | JPY | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,462 | 1,470 | 1,452 | 1,466 | 1,466 | +4 (+0.27%) | 1,481,000 |
9 Feb 2005 | JPY | 1,476 | 1,478 | 1,460 | 1,462 | 1,462 | -14 (-0.95%) | 861,000 |
8 Feb 2005 | JPY | 1,466 | 1,476 | 1,454 | 1,476 | 1,476 | +30 (+2.07%) | 2,528,000 |
7 Feb 2005 | JPY | 1,460 | 1,460 | 1,444 | 1,446 | 1,446 | -24 (-1.63%) | 1,889,000 |
4 Feb 2005 | JPY | 1,460 | 1,470 | 1,452 | 1,470 | 1,470 | 0.0 (0.0%) | 2,408,000 |
3 Feb 2005 | JPY | 1,484 | 1,484 | 1,462 | 1,470 | 1,470 | -2 (-0.14%) | 2,873,000 |
2 Feb 2005 | JPY | 1,436 | 1,478 | 1,434 | 1,472 | 1,472 | +44 (+3.08%) | 4,667,500 |
1 Feb 2005 | JPY | 1,430 | 1,444 | 1,422 | 1,428 | 1,428 | +4 (+0.28%) | 3,130,000 |
31 Jan 2005 | JPY | 1,422 | 1,430 | 1,414 | 1,424 | 1,424 | 0.0 (0.0%) | 1,328,500 |
28 Jan 2005 | JPY | 1,422 | 1,426 | 1,416 | 1,424 | 1,424 | +4 (+0.28%) | 1,201,500 |
27 Jan 2005 | JPY | 1,424 | 1,426 | 1,414 | 1,420 | 1,420 | +4 (+0.28%) | 1,659,500 |
26 Jan 2005 | JPY | 1,416 | 1,420 | 1,412 | 1,416 | 1,416 | +6 (+0.43%) | 1,753,500 |
25 Jan 2005 | JPY | 1,408 | 1,418 | 1,404 | 1,410 | 1,410 | +8 (+0.57%) | 1,660,000 |