Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | JPY | 3,400 | 3,405 | 3,330 | 3,355 | 3,355 | -40 (-1.18%) | 2,518,200 |
2 Feb 2005 | JPY | 3,475 | 3,480 | 3,350 | 3,395 | 3,395 | -60 (-1.74%) | 2,876,600 |
1 Feb 2005 | JPY | 3,475 | 3,475 | 3,435 | 3,455 | 3,455 | +15 (+0.44%) | 1,150,000 |
31 Jan 2005 | JPY | 3,445 | 3,475 | 3,420 | 3,440 | 3,440 | +5 (+0.15%) | 974,600 |
28 Jan 2005 | JPY | 3,455 | 3,505 | 3,415 | 3,435 | 3,435 | -5 (-0.15%) | 2,059,800 |
27 Jan 2005 | JPY | 3,440 | 3,455 | 3,415 | 3,440 | 3,440 | -25 (-0.72%) | 1,360,400 |
26 Jan 2005 | JPY | 3,470 | 3,480 | 3,455 | 3,465 | 3,465 | -5 (-0.14%) | 994,200 |
25 Jan 2005 | JPY | 3,405 | 3,470 | 3,390 | 3,470 | 3,470 | +15 (+0.43%) | 1,502,200 |
24 Jan 2005 | JPY | 3,465 | 3,470 | 3,435 | 3,455 | 3,455 | +5 (+0.14%) | 789,600 |
21 Jan 2005 | JPY | 3,410 | 3,455 | 3,410 | 3,450 | 3,450 | -10 (-0.29%) | 1,137,000 |
20 Jan 2005 | JPY | 3,460 | 3,475 | 3,445 | 3,460 | 3,460 | -35 (-1.00%) | 1,010,400 |
19 Jan 2005 | JPY | 3,515 | 3,525 | 3,485 | 3,495 | 3,495 | 0.0 (0.0%) | 1,359,000 |
18 Jan 2005 | JPY | 3,530 | 3,535 | 3,490 | 3,495 | 3,495 | -35 (-0.99%) | 1,328,600 |
17 Jan 2005 | JPY | 3,520 | 3,560 | 3,520 | 3,530 | 3,530 | +15 (+0.43%) | 732,400 |
14 Jan 2005 | JPY | 3,525 | 3,560 | 3,500 | 3,515 | 3,515 | +10 (+0.29%) | 1,523,200 |
13 Jan 2005 | JPY | 3,520 | 3,530 | 3,500 | 3,505 | 3,505 | -35 (-0.99%) | 1,057,400 |
12 Jan 2005 | JPY | 3,545 | 3,570 | 3,530 | 3,540 | 3,540 | -25 (-0.70%) | 1,298,200 |
11 Jan 2005 | JPY | 3,550 | 3,570 | 3,525 | 3,565 | 3,565 | +80 (+2.30%) | 1,326,600 |
10 Jan 2005 | JPY | 3,485 | 3,485 | 3,485 | 3,485 | 3,485 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 3,565 | 3,565 | 3,485 | 3,485 | 3,485 | -65 (-1.83%) | 1,486,600 |
6 Jan 2005 | JPY | 3,555 | 3,585 | 3,545 | 3,550 | 3,550 | -25 (-0.70%) | 1,914,200 |
5 Jan 2005 | JPY | 3,550 | 3,600 | 3,535 | 3,575 | 3,575 | -5 (-0.14%) | 2,943,600 |
4 Jan 2005 | JPY | 3,530 | 3,585 | 3,515 | 3,580 | 3,580 | +30 (+0.85%) | 1,695,800 |
3 Jan 2005 | JPY | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 3,525 | 3,560 | 3,520 | 3,550 | 3,550 | +50 (+1.43%) | 1,242,800 |
29 Dec 2004 | JPY | 3,505 | 3,520 | 3,500 | 3,500 | 3,500 | +5 (+0.14%) | 602,000 |
28 Dec 2004 | JPY | 3,470 | 3,500 | 3,465 | 3,495 | 3,495 | +15 (+0.43%) | 382,400 |
27 Dec 2004 | JPY | 3,500 | 3,505 | 3,470 | 3,480 | 3,480 | -15 (-0.43%) | 545,200 |
24 Dec 2004 | JPY | 3,500 | 3,515 | 3,485 | 3,495 | 3,495 | +20 (+0.58%) | 1,162,600 |