Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | JPY | 1,375 | 1,387 | 1,358 | 1,371 | 1,371 | -4 (-0.29%) | 580,100 |
2 Feb 2005 | JPY | 1,398 | 1,398 | 1,372 | 1,375 | 1,375 | +5 (+0.36%) | 1,441,000 |
1 Feb 2005 | JPY | 1,370 | 1,372 | 1,357 | 1,370 | 1,370 | +1 (+0.07%) | 1,167,700 |
31 Jan 2005 | JPY | 1,354 | 1,392 | 1,348 | 1,369 | 1,369 | -6 (-0.44%) | 1,558,400 |
28 Jan 2005 | JPY | 1,376 | 1,380 | 1,359 | 1,375 | 1,375 | +2 (+0.15%) | 898,800 |
27 Jan 2005 | JPY | 1,360 | 1,373 | 1,360 | 1,373 | 1,373 | +1 (+0.07%) | 656,300 |
26 Jan 2005 | JPY | 1,369 | 1,378 | 1,365 | 1,372 | 1,372 | +13 (+0.96%) | 598,000 |
25 Jan 2005 | JPY | 1,356 | 1,365 | 1,353 | 1,359 | 1,359 | -14 (-1.02%) | 1,054,700 |
24 Jan 2005 | JPY | 1,357 | 1,380 | 1,355 | 1,373 | 1,373 | -2 (-0.15%) | 1,639,900 |
21 Jan 2005 | JPY | 1,400 | 1,400 | 1,367 | 1,375 | 1,375 | -24 (-1.72%) | 1,074,800 |
20 Jan 2005 | JPY | 1,403 | 1,407 | 1,392 | 1,399 | 1,399 | -24 (-1.69%) | 1,194,600 |
19 Jan 2005 | JPY | 1,428 | 1,434 | 1,420 | 1,423 | 1,423 | +3 (+0.21%) | 1,629,800 |
18 Jan 2005 | JPY | 1,422 | 1,427 | 1,416 | 1,420 | 1,420 | +18 (+1.28%) | 1,832,800 |
17 Jan 2005 | JPY | 1,405 | 1,418 | 1,393 | 1,402 | 1,402 | +10 (+0.72%) | 2,035,200 |
14 Jan 2005 | JPY | 1,394 | 1,402 | 1,380 | 1,392 | 1,392 | +12 (+0.87%) | 2,722,100 |
13 Jan 2005 | JPY | 1,397 | 1,400 | 1,378 | 1,380 | 1,380 | -1 (-0.07%) | 1,942,800 |
12 Jan 2005 | JPY | 1,382 | 1,382 | 1,365 | 1,381 | 1,381 | +38 (+2.83%) | 3,538,100 |
11 Jan 2005 | JPY | 1,335 | 1,354 | 1,332 | 1,343 | 1,343 | +13 (+0.98%) | 1,877,800 |
7 Jan 2005 | JPY | 1,345 | 1,347 | 1,330 | 1,330 | 1,330 | -15 (-1.12%) | 1,030,800 |
6 Jan 2005 | JPY | 1,355 | 1,358 | 1,335 | 1,345 | 1,345 | -16 (-1.18%) | 1,695,300 |
5 Jan 2005 | JPY | 1,365 | 1,365 | 1,351 | 1,361 | 1,361 | -5 (-0.37%) | 1,240,700 |
4 Jan 2005 | JPY | 1,370 | 1,376 | 1,354 | 1,366 | 1,366 | -4 (-0.29%) | 801,200 |
30 Dec 2004 | JPY | 1,382 | 1,387 | 1,370 | 1,370 | 1,370 | -2 (-0.15%) | 571,400 |
29 Dec 2004 | JPY | 1,395 | 1,395 | 1,372 | 1,372 | 1,372 | -23 (-1.65%) | 1,131,000 |
28 Dec 2004 | JPY | 1,395 | 1,400 | 1,388 | 1,395 | 1,395 | -8 (-0.57%) | 923,000 |
27 Dec 2004 | JPY | 1,401 | 1,405 | 1,391 | 1,403 | 1,403 | -15 (-1.06%) | 1,273,900 |
24 Dec 2004 | JPY | 1,431 | 1,435 | 1,405 | 1,418 | 1,418 | -10 (-0.70%) | 1,346,100 |
22 Dec 2004 | JPY | 1,420 | 1,434 | 1,411 | 1,428 | 1,428 | +28 (+2%) | 1,045,000 |
21 Dec 2004 | JPY | 1,395 | 1,420 | 1,387 | 1,400 | 1,400 | -13 (-0.92%) | 993,000 |
20 Dec 2004 | JPY | 1,418 | 1,419 | 1,398 | 1,413 | 1,413 | +10 (+0.71%) | 867,100 |