Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2005 | JPY | 3,520 | 3,540 | 3,490 | 3,500 | 3,500 | -20 (-0.57%) | 3,600 |
24 Jan 2005 | JPY | 3,560 | 3,580 | 3,470 | 3,520 | 3,520 | -30 (-0.85%) | 9,400 |
21 Jan 2005 | JPY | 3,610 | 3,610 | 3,470 | 3,550 | 3,550 | -60 (-1.66%) | 19,300 |
20 Jan 2005 | JPY | 3,790 | 3,790 | 3,510 | 3,610 | 3,610 | -210 (-5.50%) | 24,400 |
19 Jan 2005 | JPY | 3,870 | 3,870 | 3,760 | 3,820 | 3,820 | 0.0 (0.0%) | 8,100 |
18 Jan 2005 | JPY | 3,840 | 3,870 | 3,810 | 3,820 | 3,820 | +10 (+0.26%) | 5,800 |
17 Jan 2005 | JPY | 3,800 | 3,850 | 3,750 | 3,810 | 3,810 | -70 (-1.80%) | 7,900 |
14 Jan 2005 | JPY | 3,980 | 3,980 | 3,810 | 3,880 | 3,880 | -100 (-2.51%) | 8,100 |
13 Jan 2005 | JPY | 3,990 | 4,050 | 3,890 | 3,980 | 3,980 | +90 (+2.31%) | 14,300 |
12 Jan 2005 | JPY | 3,860 | 4,180 | 3,860 | 3,890 | 3,890 | +80 (+2.10%) | 32,300 |
11 Jan 2005 | JPY | 3,730 | 3,840 | 3,730 | 3,810 | 3,810 | +150 (+4.10%) | 19,100 |
10 Jan 2005 | JPY | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 3,660 | 3,740 | 3,650 | 3,660 | 3,660 | -60 (-1.61%) | 20,400 |
6 Jan 2005 | JPY | 3,480 | 3,780 | 3,480 | 3,720 | 3,720 | +180 (+5.08%) | 24,100 |
5 Jan 2005 | JPY | 3,660 | 3,690 | 3,500 | 3,540 | 3,540 | -180 (-4.84%) | 13,600 |
4 Jan 2005 | JPY | 3,770 | 3,800 | 3,650 | 3,720 | 3,720 | -80 (-2.11%) | 6,900 |
3 Jan 2005 | JPY | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 3,750 | 3,800 | 3,650 | 3,800 | 3,800 | 0.0 (0.0%) | 6,000 |
29 Dec 2004 | JPY | 3,900 | 3,900 | 3,630 | 3,800 | 3,800 | -100 (-2.56%) | 9,600 |
28 Dec 2004 | JPY | 3,950 | 4,080 | 3,820 | 3,900 | 3,900 | 0.0 (0.0%) | 13,600 |
27 Dec 2004 | JPY | 3,810 | 3,900 | 3,780 | 3,900 | 3,900 | +80 (+2.09%) | 5,800 |
24 Dec 2004 | JPY | 3,750 | 3,850 | 3,730 | 3,820 | 3,820 | +100 (+2.69%) | 11,000 |
23 Dec 2004 | JPY | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 3,800 | 3,840 | 3,720 | 3,720 | 3,720 | -30 (-0.80%) | 8,000 |
21 Dec 2004 | JPY | 3,880 | 3,890 | 3,740 | 3,750 | 3,750 | -20 (-0.53%) | 12,000 |
20 Dec 2004 | JPY | 3,700 | 3,920 | 3,670 | 3,770 | 3,770 | -70 (-1.82%) | 19,900 |
17 Dec 2004 | JPY | 3,660 | 3,890 | 3,600 | 3,840 | 3,840 | +150 (+4.07%) | 18,800 |
16 Dec 2004 | JPY | 3,700 | 3,780 | 3,450 | 3,690 | 3,690 | +80 (+2.22%) | 25,900 |
15 Dec 2004 | JPY | 4,050 | 4,200 | 3,500 | 3,610 | 3,610 | -360 (-9.07%) | 49,700 |