Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | JPY | 1,406 | 1,408 | 1,402 | 1,402 | 1,402 | 0.0 (0.0%) | 1,225,000 |
21 Jan 2005 | JPY | 1,410 | 1,412 | 1,400 | 1,402 | 1,402 | -18 (-1.27%) | 2,263,000 |
20 Jan 2005 | JPY | 1,428 | 1,434 | 1,416 | 1,420 | 1,420 | -18 (-1.25%) | 2,191,000 |
19 Jan 2005 | JPY | 1,432 | 1,444 | 1,428 | 1,438 | 1,438 | +10 (+0.70%) | 2,230,500 |
18 Jan 2005 | JPY | 1,428 | 1,434 | 1,424 | 1,428 | 1,428 | +4 (+0.28%) | 1,744,000 |
17 Jan 2005 | JPY | 1,420 | 1,428 | 1,412 | 1,424 | 1,424 | +6 (+0.42%) | 1,489,500 |
14 Jan 2005 | JPY | 1,416 | 1,420 | 1,410 | 1,418 | 1,418 | +2 (+0.14%) | 1,947,500 |
13 Jan 2005 | JPY | 1,422 | 1,428 | 1,416 | 1,416 | 1,416 | +2 (+0.14%) | 1,295,000 |
12 Jan 2005 | JPY | 1,428 | 1,432 | 1,414 | 1,414 | 1,414 | -8 (-0.56%) | 1,931,000 |
11 Jan 2005 | JPY | 1,418 | 1,426 | 1,416 | 1,422 | 1,422 | +8 (+0.57%) | 1,777,000 |
10 Jan 2005 | JPY | 1,414 | 1,414 | 1,414 | 1,414 | 1,414 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,426 | 1,428 | 1,414 | 1,414 | 1,414 | -10 (-0.70%) | 1,530,000 |
6 Jan 2005 | JPY | 1,410 | 1,424 | 1,408 | 1,424 | 1,424 | +12 (+0.85%) | 2,874,000 |
5 Jan 2005 | JPY | 1,424 | 1,428 | 1,412 | 1,412 | 1,412 | -38 (-2.62%) | 3,113,000 |
4 Jan 2005 | JPY | 1,438 | 1,454 | 1,428 | 1,450 | 1,450 | -14 (-0.96%) | 898,000 |
3 Jan 2005 | JPY | 1,464 | 1,464 | 1,464 | 1,464 | 1,464 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,464 | 1,464 | 1,464 | 1,464 | 1,464 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,458 | 1,464 | 1,450 | 1,464 | 1,464 | +2 (+0.14%) | 632,500 |
29 Dec 2004 | JPY | 1,464 | 1,468 | 1,458 | 1,462 | 1,462 | +6 (+0.41%) | 1,387,000 |
28 Dec 2004 | JPY | 1,432 | 1,458 | 1,432 | 1,456 | 1,456 | +26 (+1.82%) | 2,184,500 |
27 Dec 2004 | JPY | 1,438 | 1,440 | 1,430 | 1,430 | 1,430 | -6 (-0.42%) | 978,500 |
24 Dec 2004 | JPY | 1,424 | 1,436 | 1,424 | 1,436 | 1,436 | +22 (+1.56%) | 1,393,500 |
23 Dec 2004 | JPY | 1,414 | 1,414 | 1,414 | 1,414 | 1,414 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,420 | 1,424 | 1,414 | 1,414 | 1,414 | +4 (+0.28%) | 1,690,000 |
21 Dec 2004 | JPY | 1,426 | 1,428 | 1,410 | 1,410 | 1,410 | -8 (-0.56%) | 1,485,000 |
20 Dec 2004 | JPY | 1,424 | 1,430 | 1,414 | 1,418 | 1,418 | -8 (-0.56%) | 1,699,000 |
17 Dec 2004 | JPY | 1,424 | 1,436 | 1,420 | 1,426 | 1,426 | -8 (-0.56%) | 1,883,500 |
16 Dec 2004 | JPY | 1,416 | 1,442 | 1,410 | 1,434 | 1,434 | +20 (+1.41%) | 2,427,000 |
15 Dec 2004 | JPY | 1,416 | 1,418 | 1,404 | 1,414 | 1,414 | -6 (-0.42%) | 1,444,500 |
14 Dec 2004 | JPY | 1,416 | 1,422 | 1,406 | 1,420 | 1,420 | +16 (+1.14%) | 1,953,500 |