Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | JPY | 5,140 | 5,400 | 5,140 | 5,400 | 5,400 | +240 (+4.65%) | 765,500 |
26 Jan 2005 | JPY | 5,160 | 5,190 | 5,130 | 5,160 | 5,160 | -20 (-0.39%) | 272,300 |
25 Jan 2005 | JPY | 5,200 | 5,200 | 5,070 | 5,180 | 5,180 | -90 (-1.71%) | 484,500 |
24 Jan 2005 | JPY | 5,300 | 5,320 | 5,270 | 5,270 | 5,270 | -40 (-0.75%) | 241,700 |
21 Jan 2005 | JPY | 5,290 | 5,320 | 5,260 | 5,310 | 5,310 | +30 (+0.57%) | 592,300 |
20 Jan 2005 | JPY | 5,250 | 5,330 | 5,190 | 5,280 | 5,280 | -10 (-0.19%) | 633,700 |
19 Jan 2005 | JPY | 5,290 | 5,330 | 5,260 | 5,290 | 5,290 | +50 (+0.95%) | 600,700 |
18 Jan 2005 | JPY | 5,220 | 5,280 | 5,210 | 5,240 | 5,240 | +50 (+0.96%) | 698,800 |
17 Jan 2005 | JPY | 5,120 | 5,200 | 5,120 | 5,190 | 5,190 | +120 (+2.37%) | 347,600 |
14 Jan 2005 | JPY | 5,070 | 5,100 | 5,030 | 5,070 | 5,070 | +10 (+0.20%) | 590,500 |
13 Jan 2005 | JPY | 5,050 | 5,080 | 4,990 | 5,060 | 5,060 | +20 (+0.40%) | 656,800 |
12 Jan 2005 | JPY | 5,090 | 5,130 | 5,030 | 5,040 | 5,040 | +50 (+1.00%) | 656,800 |
11 Jan 2005 | JPY | 4,890 | 5,020 | 4,870 | 4,990 | 4,990 | +180 (+3.74%) | 674,200 |
10 Jan 2005 | JPY | 4,810 | 4,810 | 4,810 | 4,810 | 4,810 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 4,840 | 4,840 | 4,780 | 4,810 | 4,810 | -70 (-1.43%) | 334,500 |
6 Jan 2005 | JPY | 4,770 | 4,890 | 4,760 | 4,880 | 4,880 | +80 (+1.67%) | 616,600 |
5 Jan 2005 | JPY | 4,890 | 4,890 | 4,790 | 4,800 | 4,800 | -140 (-2.83%) | 541,300 |
4 Jan 2005 | JPY | 4,940 | 4,960 | 4,910 | 4,940 | 4,940 | -60 (-1.20%) | 194,000 |
3 Jan 2005 | JPY | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 4,990 | 5,020 | 4,990 | 5,000 | 5,000 | +40 (+0.81%) | 63,800 |
29 Dec 2004 | JPY | 5,030 | 5,050 | 4,930 | 4,960 | 4,960 | -60 (-1.20%) | 280,800 |
28 Dec 2004 | JPY | 4,930 | 5,040 | 4,910 | 5,020 | 5,020 | +80 (+1.62%) | 325,200 |
27 Dec 2004 | JPY | 4,990 | 4,990 | 4,880 | 4,940 | 4,940 | -260 (-5%) | 868,400 |
24 Dec 2004 | JPY | 5,150 | 5,230 | 5,140 | 5,200 | 5,200 | +80 (+1.56%) | 359,100 |
23 Dec 2004 | JPY | 5,120 | 5,120 | 5,120 | 5,120 | 5,120 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 5,090 | 5,120 | 5,060 | 5,120 | 5,120 | +70 (+1.39%) | 316,400 |
21 Dec 2004 | JPY | 5,020 | 5,070 | 5,020 | 5,050 | 5,050 | +10 (+0.20%) | 207,700 |
20 Dec 2004 | JPY | 5,000 | 5,060 | 4,990 | 5,040 | 5,040 | +50 (+1.00%) | 192,500 |
17 Dec 2004 | JPY | 5,000 | 5,030 | 4,970 | 4,990 | 4,990 | -20 (-0.40%) | 200,700 |