Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | JPY | 1,125 | 1,129 | 1,104 | 1,108 | 1,108 | -15 (-1.34%) | 1,918,000 |
7 Feb 2005 | JPY | 1,111 | 1,130 | 1,108 | 1,123 | 1,123 | +12 (+1.08%) | 889,000 |
4 Feb 2005 | JPY | 1,113 | 1,113 | 1,093 | 1,111 | 1,111 | +8 (+0.73%) | 1,171,000 |
3 Feb 2005 | JPY | 1,111 | 1,119 | 1,099 | 1,103 | 1,103 | -17 (-1.52%) | 2,358,000 |
2 Feb 2005 | JPY | 1,126 | 1,129 | 1,109 | 1,120 | 1,120 | -16 (-1.41%) | 2,817,000 |
1 Feb 2005 | JPY | 1,131 | 1,136 | 1,118 | 1,136 | 1,136 | +4 (+0.35%) | 1,713,000 |
31 Jan 2005 | JPY | 1,124 | 1,139 | 1,124 | 1,132 | 1,132 | +13 (+1.16%) | 2,350,000 |
28 Jan 2005 | JPY | 1,123 | 1,123 | 1,100 | 1,119 | 1,119 | -5 (-0.44%) | 1,351,000 |
27 Jan 2005 | JPY | 1,114 | 1,124 | 1,107 | 1,124 | 1,124 | +11 (+0.99%) | 2,426,000 |
26 Jan 2005 | JPY | 1,085 | 1,113 | 1,085 | 1,113 | 1,113 | +30 (+2.77%) | 2,260,000 |
25 Jan 2005 | JPY | 1,080 | 1,083 | 1,069 | 1,083 | 1,083 | -6 (-0.55%) | 2,260,000 |
24 Jan 2005 | JPY | 1,090 | 1,093 | 1,084 | 1,089 | 1,089 | +1 (+0.09%) | 1,537,000 |
21 Jan 2005 | JPY | 1,092 | 1,094 | 1,086 | 1,088 | 1,088 | -6 (-0.55%) | 1,828,000 |
20 Jan 2005 | JPY | 1,092 | 1,097 | 1,081 | 1,094 | 1,094 | -8 (-0.73%) | 2,595,000 |
19 Jan 2005 | JPY | 1,100 | 1,112 | 1,094 | 1,102 | 1,102 | +16 (+1.47%) | 3,315,000 |
18 Jan 2005 | JPY | 1,087 | 1,092 | 1,079 | 1,086 | 1,086 | +3 (+0.28%) | 1,647,000 |
17 Jan 2005 | JPY | 1,090 | 1,090 | 1,081 | 1,083 | 1,083 | -5 (-0.46%) | 1,963,000 |
14 Jan 2005 | JPY | 1,084 | 1,093 | 1,072 | 1,088 | 1,088 | +12 (+1.12%) | 3,107,000 |
13 Jan 2005 | JPY | 1,078 | 1,084 | 1,069 | 1,076 | 1,076 | -5 (-0.46%) | 1,325,000 |
12 Jan 2005 | JPY | 1,090 | 1,093 | 1,079 | 1,081 | 1,081 | -22 (-1.99%) | 2,290,000 |
11 Jan 2005 | JPY | 1,093 | 1,110 | 1,093 | 1,103 | 1,103 | +7 (+0.64%) | 1,425,000 |
7 Jan 2005 | JPY | 1,103 | 1,105 | 1,094 | 1,096 | 1,096 | -9 (-0.81%) | 1,179,000 |
6 Jan 2005 | JPY | 1,097 | 1,108 | 1,097 | 1,105 | 1,105 | -2 (-0.18%) | 1,582,000 |
5 Jan 2005 | JPY | 1,103 | 1,110 | 1,102 | 1,107 | 1,107 | -8 (-0.72%) | 1,158,000 |
4 Jan 2005 | JPY | 1,114 | 1,117 | 1,103 | 1,115 | 1,115 | 0.0 (0.0%) | 678,000 |
30 Dec 2004 | JPY | 1,109 | 1,115 | 1,105 | 1,115 | 1,115 | +15 (+1.36%) | 725,000 |
29 Dec 2004 | JPY | 1,105 | 1,111 | 1,100 | 1,100 | 1,100 | +6 (+0.55%) | 1,727,000 |
28 Dec 2004 | JPY | 1,084 | 1,103 | 1,083 | 1,094 | 1,094 | +6 (+0.55%) | 1,474,000 |
27 Dec 2004 | JPY | 1,083 | 1,089 | 1,080 | 1,088 | 1,088 | +3 (+0.28%) | 1,191,000 |
24 Dec 2004 | JPY | 1,090 | 1,093 | 1,084 | 1,085 | 1,085 | +5 (+0.46%) | 1,945,000 |