Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | JPY | 1,566.6666 | 1,566.6666 | 1,546.6666 | 1,563.3334 | 1,563.3334 | +3.333 (+0.21%) | 3,600 |
28 Feb 2005 | JPY | 1,573.3334 | 1,586.6666 | 1,556.6666 | 1,560 | 1,560 | +26.667 (+1.74%) | 15,600 |
25 Feb 2005 | JPY | 1,546.6666 | 1,546.6666 | 1,533.3334 | 1,533.3334 | 1,533.3334 | +3.333 (+0.22%) | 2,700 |
24 Feb 2005 | JPY | 1,533.3334 | 1,536.6666 | 1,530 | 1,530 | 1,530 | +6.667 (+0.44%) | 2,700 |
23 Feb 2005 | JPY | 1,526.6666 | 1,526.6666 | 1,506.6666 | 1,523.3334 | 1,523.3334 | 0.0 (0.0%) | 3,300 |
22 Feb 2005 | JPY | 1,543.3334 | 1,543.3334 | 1,523.3334 | 1,523.3334 | 1,523.3334 | -43.333 (-2.77%) | 4,200 |
21 Feb 2005 | JPY | 1,533.3334 | 1,566.6666 | 1,503.3334 | 1,566.6666 | 1,566.6666 | 0.0 (0.0%) | 12,900 |
18 Feb 2005 | JPY | 1,563.3334 | 1,566.6666 | 1,550 | 1,566.6666 | 1,566.6666 | +3.333 (+0.21%) | 2,700 |
17 Feb 2005 | JPY | 1,526.6666 | 1,563.3334 | 1,520 | 1,563.3334 | 1,563.3334 | +3.333 (+0.21%) | 6,600 |
16 Feb 2005 | JPY | 1,566.6666 | 1,570 | 1,546.6666 | 1,560 | 1,560 | +13.333 (+0.86%) | 8,400 |
15 Feb 2005 | JPY | 1,566.6666 | 1,580 | 1,546.6666 | 1,546.6666 | 1,546.6666 | -20 (-1.28%) | 1,800 |
14 Feb 2005 | JPY | 1,576.6666 | 1,586.6666 | 1,560 | 1,566.6666 | 1,566.6666 | +13.333 (+0.86%) | 18,000 |
11 Feb 2005 | JPY | 1,553.3334 | 1,553.3334 | 1,553.3334 | 1,553.3334 | 1,553.3334 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,556.6666 | 1,563.3334 | 1,500 | 1,553.3334 | 1,553.3334 | +13.333 (+0.87%) | 10,800 |
9 Feb 2005 | JPY | 1,533.3334 | 1,563.3334 | 1,520 | 1,540 | 1,540 | +23.333 (+1.54%) | 20,100 |
8 Feb 2005 | JPY | 1,530 | 1,533.3334 | 1,506.6666 | 1,516.6666 | 1,516.6666 | +16.667 (+1.11%) | 5,700 |
7 Feb 2005 | JPY | 1,540 | 1,540 | 1,500 | 1,500 | 1,500 | -16.667 (-1.10%) | 7,800 |
4 Feb 2005 | JPY | 1,543.3334 | 1,543.3334 | 1,516.6666 | 1,516.6666 | 1,516.6666 | -26.667 (-1.73%) | 3,900 |
3 Feb 2005 | JPY | 1,513.3334 | 1,543.3334 | 1,513.3334 | 1,543.3334 | 1,543.3334 | -20 (-1.28%) | 5,400 |
2 Feb 2005 | JPY | 1,566.6666 | 1,566.6666 | 1,536.6666 | 1,563.3334 | 1,563.3334 | -10 (-0.64%) | 9,900 |
1 Feb 2005 | JPY | 1,566.6666 | 1,580 | 1,550 | 1,573.3334 | 1,573.3334 | +6.667 (+0.43%) | 24,300 |
31 Jan 2005 | JPY | 1,506.6666 | 1,566.6666 | 1,503.3334 | 1,566.6666 | 1,566.6666 | +50 (+3.30%) | 12,300 |
28 Jan 2005 | JPY | 1,516.6666 | 1,533.3334 | 1,513.3334 | 1,516.6666 | 1,516.6666 | -16.667 (-1.09%) | 14,400 |
27 Jan 2005 | JPY | 1,506.6666 | 1,533.3334 | 1,500 | 1,533.3334 | 1,533.3334 | +26.667 (+1.77%) | 10,800 |
26 Jan 2005 | JPY | 1,520 | 1,520 | 1,473.3334 | 1,506.6666 | 1,506.6666 | -16.667 (-1.09%) | 11,400 |
25 Jan 2005 | JPY | 1,450 | 1,523.3334 | 1,433.3334 | 1,523.3334 | 1,523.3334 | +106.667 (+7.53%) | 16,800 |
24 Jan 2005 | JPY | 1,416.6666 | 1,433.3334 | 1,410 | 1,416.6666 | 1,416.6666 | 0.0 (0.0%) | 7,800 |
21 Jan 2005 | JPY | 1,406.6666 | 1,416.6666 | 1,403.3334 | 1,416.6666 | 1,416.6666 | +13.333 (+0.95%) | 1,200 |
20 Jan 2005 | JPY | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | -20 (-1.41%) | 600 |
19 Jan 2005 | JPY | 1,423.3334 | 1,426.6666 | 1,423.3334 | 1,423.3334 | 1,423.3334 | +16.667 (+1.18%) | 3,900 |