Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | JPY | 2,050 | 2,059.0908 | 2,018.1818 | 2,054.5454 | 2,054.5454 | 0.0 (0.0%) | 31,900 |
15 Mar 2005 | JPY | 2,000 | 2,054.5454 | 2,000 | 2,054.5454 | 2,054.5454 | +18.182 (+0.89%) | 29,000 |
14 Mar 2005 | JPY | 2,054.5454 | 2,054.5454 | 2,036.3637 | 2,036.3637 | 2,036.3637 | -13.636 (-0.67%) | 32,000 |
11 Mar 2005 | JPY | 2,054.5454 | 2,054.5454 | 2,031.8182 | 2,050 | 2,050 | +18.182 (+0.89%) | 34,100 |
10 Mar 2005 | JPY | 2,045.4546 | 2,054.5454 | 2,031.8182 | 2,031.8182 | 2,031.8182 | -13.636 (-0.67%) | 47,500 |
9 Mar 2005 | JPY | 2,059.0908 | 2,063.6365 | 2,045.4546 | 2,045.4546 | 2,045.4546 | -9.091 (-0.44%) | 36,900 |
8 Mar 2005 | JPY | 2,063.6365 | 2,081.8181 | 2,054.5454 | 2,054.5454 | 2,054.5454 | -9.091 (-0.44%) | 39,900 |
7 Mar 2005 | JPY | 2,027.2727 | 2,063.6365 | 2,018.1818 | 2,063.6365 | 2,063.6365 | +59.091 (+2.95%) | 44,400 |
4 Mar 2005 | JPY | 1,972.7273 | 2,027.2727 | 1,963.6364 | 2,004.5454 | 2,004.5454 | +31.818 (+1.61%) | 48,000 |
3 Mar 2005 | JPY | 1,954.5454 | 1,977.2727 | 1,945.4546 | 1,972.7273 | 1,972.7273 | +22.727 (+1.17%) | 32,300 |
2 Mar 2005 | JPY | 1,945.4546 | 1,981.8182 | 1,945.4546 | 1,950 | 1,950 | +22.727 (+1.18%) | 66,500 |
1 Mar 2005 | JPY | 1,900 | 1,931.8182 | 1,895.4546 | 1,927.2727 | 1,927.2727 | +31.818 (+1.68%) | 39,300 |
28 Feb 2005 | JPY | 1,863.6364 | 1,913.6364 | 1,863.6364 | 1,895.4546 | 1,895.4546 | +72.727 (+3.99%) | 86,100 |
25 Feb 2005 | JPY | 1,816.3637 | 1,831.8182 | 1,816.3637 | 1,822.7273 | 1,822.7273 | +16.364 (+0.91%) | 54,600 |
24 Feb 2005 | JPY | 1,802.7273 | 1,810 | 1,795.4546 | 1,806.3637 | 1,806.3637 | +15.455 (+0.86%) | 10,800 |
23 Feb 2005 | JPY | 1,790.9091 | 1,800 | 1,787.2727 | 1,790.9091 | 1,790.9091 | +1.818 (+0.10%) | 12,300 |
22 Feb 2005 | JPY | 1,808.1818 | 1,808.1818 | 1,778.1818 | 1,789.0909 | 1,789.0909 | -11.818 (-0.66%) | 8,000 |
21 Feb 2005 | JPY | 1,810.9091 | 1,813.6364 | 1,800 | 1,800.9091 | 1,800.9091 | +28.182 (+1.59%) | 17,800 |
18 Feb 2005 | JPY | 1,733.6364 | 1,817.2727 | 1,719.0909 | 1,772.7273 | 1,772.7273 | +39.091 (+2.25%) | 21,700 |
17 Feb 2005 | JPY | 1,753.6364 | 1,753.6364 | 1,727.2727 | 1,733.6364 | 1,733.6364 | -17.273 (-0.99%) | 5,700 |
16 Feb 2005 | JPY | 1,718.1818 | 1,750.9091 | 1,718.1818 | 1,750.9091 | 1,750.9091 | +32.727 (+1.90%) | 10,000 |
15 Feb 2005 | JPY | 1,727.2727 | 1,727.2727 | 1,698.1818 | 1,718.1818 | 1,718.1818 | -18.182 (-1.05%) | 14,900 |
14 Feb 2005 | JPY | 1,754.5454 | 1,757.2727 | 1,729.0909 | 1,736.3637 | 1,736.3637 | -20.909 (-1.19%) | 19,800 |
11 Feb 2005 | JPY | 1,757.2727 | 1,757.2727 | 1,757.2727 | 1,757.2727 | 1,757.2727 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,788.1818 | 1,790 | 1,755.4546 | 1,757.2727 | 1,757.2727 | -37.273 (-2.08%) | 8,500 |
9 Feb 2005 | JPY | 1,795.4546 | 1,800 | 1,782.7273 | 1,794.5454 | 1,794.5454 | -0.909 (-0.05%) | 9,100 |
8 Feb 2005 | JPY | 1,801.8182 | 1,803.6364 | 1,790.9091 | 1,795.4546 | 1,795.4546 | 0.0 (0.0%) | 7,200 |
7 Feb 2005 | JPY | 1,791.8182 | 1,803.6364 | 1,791.8182 | 1,795.4546 | 1,795.4546 | +11.818 (+0.66%) | 13,000 |
4 Feb 2005 | JPY | 1,803.6364 | 1,803.6364 | 1,780.9091 | 1,783.6364 | 1,783.6364 | -15.454 (-0.86%) | 11,300 |
3 Feb 2005 | JPY | 1,812.7273 | 1,813.6364 | 1,799.0909 | 1,799.0909 | 1,799.0909 | -12.727 (-0.70%) | 9,400 |