Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2005 | JPY | 3,365 | 3,385 | 3,365 | 3,370 | 3,370 | -45 (-1.32%) | 1,879,800 |
16 Mar 2005 | JPY | 3,380 | 3,415 | 3,375 | 3,415 | 3,415 | +35 (+1.04%) | 2,836,800 |
15 Mar 2005 | JPY | 3,390 | 3,405 | 3,365 | 3,380 | 3,380 | +40 (+1.20%) | 2,461,600 |
14 Mar 2005 | JPY | 3,365 | 3,370 | 3,340 | 3,340 | 3,340 | -25 (-0.74%) | 1,207,800 |
11 Mar 2005 | JPY | 3,385 | 3,395 | 3,365 | 3,365 | 3,365 | +5 (+0.15%) | 2,376,200 |
10 Mar 2005 | JPY | 3,365 | 3,390 | 3,355 | 3,360 | 3,360 | -55 (-1.61%) | 1,657,000 |
9 Mar 2005 | JPY | 3,370 | 3,415 | 3,360 | 3,415 | 3,415 | +25 (+0.74%) | 1,941,800 |
8 Mar 2005 | JPY | 3,410 | 3,410 | 3,380 | 3,390 | 3,390 | +5 (+0.15%) | 1,268,800 |
7 Mar 2005 | JPY | 3,400 | 3,400 | 3,375 | 3,385 | 3,385 | +30 (+0.89%) | 1,313,000 |
4 Mar 2005 | JPY | 3,390 | 3,395 | 3,355 | 3,355 | 3,355 | -45 (-1.32%) | 1,973,200 |
3 Mar 2005 | JPY | 3,405 | 3,410 | 3,380 | 3,400 | 3,400 | -25 (-0.73%) | 2,145,800 |
2 Mar 2005 | JPY | 3,355 | 3,425 | 3,350 | 3,425 | 3,425 | +85 (+2.54%) | 3,915,000 |
1 Mar 2005 | JPY | 3,320 | 3,350 | 3,320 | 3,340 | 3,340 | +25 (+0.75%) | 2,187,000 |
28 Feb 2005 | JPY | 3,350 | 3,355 | 3,315 | 3,315 | 3,315 | +15 (+0.45%) | 1,809,800 |
25 Feb 2005 | JPY | 3,305 | 3,330 | 3,290 | 3,300 | 3,300 | +15 (+0.46%) | 2,056,400 |
24 Feb 2005 | JPY | 3,280 | 3,300 | 3,270 | 3,285 | 3,285 | -40 (-1.20%) | 2,807,400 |
23 Feb 2005 | JPY | 3,290 | 3,325 | 3,280 | 3,325 | 3,325 | +15 (+0.45%) | 2,143,400 |
22 Feb 2005 | JPY | 3,310 | 3,340 | 3,300 | 3,310 | 3,310 | +15 (+0.46%) | 1,616,800 |
21 Feb 2005 | JPY | 3,330 | 3,335 | 3,290 | 3,295 | 3,295 | -25 (-0.75%) | 2,047,200 |
18 Feb 2005 | JPY | 3,340 | 3,340 | 3,310 | 3,320 | 3,320 | -30 (-0.90%) | 3,052,400 |
17 Feb 2005 | JPY | 3,370 | 3,385 | 3,345 | 3,350 | 3,350 | -40 (-1.18%) | 2,437,000 |
16 Feb 2005 | JPY | 3,345 | 3,400 | 3,340 | 3,390 | 3,390 | +50 (+1.50%) | 4,256,400 |
15 Feb 2005 | JPY | 3,335 | 3,350 | 3,320 | 3,340 | 3,340 | +15 (+0.45%) | 2,064,200 |
14 Feb 2005 | JPY | 3,350 | 3,350 | 3,320 | 3,325 | 3,325 | +25 (+0.76%) | 1,990,600 |
11 Feb 2005 | JPY | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 3,330 | 3,335 | 3,285 | 3,300 | 3,300 | -25 (-0.75%) | 2,670,000 |
9 Feb 2005 | JPY | 3,370 | 3,370 | 3,320 | 3,325 | 3,325 | -20 (-0.60%) | 2,317,200 |
8 Feb 2005 | JPY | 3,370 | 3,370 | 3,335 | 3,345 | 3,345 | +20 (+0.60%) | 1,561,200 |
7 Feb 2005 | JPY | 3,345 | 3,370 | 3,305 | 3,325 | 3,325 | +20 (+0.61%) | 2,435,400 |
4 Feb 2005 | JPY | 3,345 | 3,345 | 3,275 | 3,305 | 3,305 | -50 (-1.49%) | 2,982,400 |