Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | JPY | 3,040 | 3,075 | 3,025 | 3,075 | 3,075 | +50 (+1.65%) | 69,000 |
28 Jan 2005 | JPY | 3,100 | 3,100 | 3,000 | 3,025 | 3,025 | -45 (-1.47%) | 111,600 |
27 Jan 2005 | JPY | 3,075 | 3,090 | 3,065 | 3,070 | 3,070 | 0.0 (0.0%) | 75,000 |
26 Jan 2005 | JPY | 3,055 | 3,105 | 3,055 | 3,070 | 3,070 | 0.0 (0.0%) | 172,800 |
25 Jan 2005 | JPY | 3,110 | 3,115 | 3,055 | 3,070 | 3,070 | -65 (-2.07%) | 132,600 |
24 Jan 2005 | JPY | 3,105 | 3,155 | 3,105 | 3,135 | 3,135 | +80 (+2.62%) | 70,200 |
21 Jan 2005 | JPY | 3,065 | 3,100 | 3,055 | 3,055 | 3,055 | -60 (-1.93%) | 111,200 |
20 Jan 2005 | JPY | 3,150 | 3,160 | 3,115 | 3,115 | 3,115 | -45 (-1.42%) | 105,000 |
19 Jan 2005 | JPY | 3,205 | 3,210 | 3,150 | 3,160 | 3,160 | -55 (-1.71%) | 98,200 |
18 Jan 2005 | JPY | 3,280 | 3,280 | 3,205 | 3,215 | 3,215 | -60 (-1.83%) | 55,000 |
17 Jan 2005 | JPY | 3,220 | 3,290 | 3,220 | 3,275 | 3,275 | +55 (+1.71%) | 71,400 |
14 Jan 2005 | JPY | 3,225 | 3,250 | 3,205 | 3,220 | 3,220 | -55 (-1.68%) | 67,200 |
13 Jan 2005 | JPY | 3,290 | 3,295 | 3,250 | 3,275 | 3,275 | -25 (-0.76%) | 40,000 |
12 Jan 2005 | JPY | 3,275 | 3,305 | 3,275 | 3,300 | 3,300 | +30 (+0.92%) | 63,600 |
11 Jan 2005 | JPY | 3,275 | 3,290 | 3,260 | 3,270 | 3,270 | +10 (+0.31%) | 41,600 |
10 Jan 2005 | JPY | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 3,260 | 3,290 | 3,260 | 3,260 | 3,260 | 0.0 (0.0%) | 67,200 |
6 Jan 2005 | JPY | 3,235 | 3,265 | 3,225 | 3,260 | 3,260 | +30 (+0.93%) | 57,000 |
5 Jan 2005 | JPY | 3,195 | 3,255 | 3,180 | 3,230 | 3,230 | +25 (+0.78%) | 84,800 |
4 Jan 2005 | JPY | 3,175 | 3,220 | 3,145 | 3,205 | 3,205 | +35 (+1.10%) | 28,600 |
3 Jan 2005 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 3,185 | 3,190 | 3,170 | 3,170 | 3,170 | -10 (-0.31%) | 25,800 |
29 Dec 2004 | JPY | 3,180 | 3,190 | 3,165 | 3,180 | 3,180 | +5 (+0.16%) | 45,200 |
28 Dec 2004 | JPY | 3,175 | 3,185 | 3,165 | 3,175 | 3,175 | 0.0 (0.0%) | 17,800 |
27 Dec 2004 | JPY | 3,185 | 3,195 | 3,160 | 3,175 | 3,175 | +5 (+0.16%) | 37,400 |
24 Dec 2004 | JPY | 3,175 | 3,210 | 3,150 | 3,170 | 3,170 | +10 (+0.32%) | 67,600 |
23 Dec 2004 | JPY | 3,160 | 3,160 | 3,160 | 3,160 | 3,160 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 3,160 | 3,160 | 3,140 | 3,160 | 3,160 | +20 (+0.64%) | 33,800 |
21 Dec 2004 | JPY | 3,080 | 3,150 | 3,080 | 3,140 | 3,140 | +70 (+2.28%) | 99,200 |