Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | JPY | 1,495 | 1,495 | 1,425 | 1,425 | 1,425 | -70 (-4.68%) | 4,260,000 |
2 Mar 2005 | JPY | 1,545 | 1,545 | 1,490 | 1,495 | 1,495 | -45 (-2.92%) | 2,820,000 |
1 Mar 2005 | JPY | 1,565 | 1,570 | 1,535 | 1,540 | 1,540 | -40 (-2.53%) | 1,180,000 |
28 Feb 2005 | JPY | 1,585 | 1,585 | 1,560 | 1,580 | 1,580 | +15 (+0.96%) | 820,000 |
25 Feb 2005 | JPY | 1,535 | 1,570 | 1,520 | 1,565 | 1,565 | +35 (+2.29%) | 1,280,000 |
24 Feb 2005 | JPY | 1,550 | 1,555 | 1,515 | 1,530 | 1,530 | -35 (-2.24%) | 1,520,000 |
23 Feb 2005 | JPY | 1,590 | 1,590 | 1,550 | 1,565 | 1,565 | -35 (-2.19%) | 1,700,000 |
22 Feb 2005 | JPY | 1,615 | 1,630 | 1,590 | 1,600 | 1,600 | -25 (-1.54%) | 740,000 |
21 Feb 2005 | JPY | 1,630 | 1,640 | 1,610 | 1,625 | 1,625 | -5 (-0.31%) | 680,000 |
18 Feb 2005 | JPY | 1,595 | 1,645 | 1,585 | 1,630 | 1,630 | +50 (+3.16%) | 1,400,000 |
17 Feb 2005 | JPY | 1,625 | 1,635 | 1,565 | 1,580 | 1,580 | -50 (-3.07%) | 1,940,000 |
16 Feb 2005 | JPY | 1,645 | 1,645 | 1,625 | 1,630 | 1,630 | -15 (-0.91%) | 1,000,000 |
15 Feb 2005 | JPY | 1,645 | 1,660 | 1,635 | 1,645 | 1,645 | +20 (+1.23%) | 1,280,000 |
14 Feb 2005 | JPY | 1,705 | 1,705 | 1,615 | 1,625 | 1,625 | -50 (-2.99%) | 2,720,000 |
11 Feb 2005 | JPY | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,645 | 1,680 | 1,635 | 1,675 | 1,675 | +45 (+2.76%) | 3,780,000 |
9 Feb 2005 | JPY | 1,660 | 1,700 | 1,605 | 1,630 | 1,630 | -155 (-8.68%) | 8,940,000 |
8 Feb 2005 | JPY | 1,945 | 2,020 | 1,760 | 1,785 | 1,785 | -165 (-8.46%) | 4,380,000 |
7 Feb 2005 | JPY | 1,940 | 1,965 | 1,915 | 1,950 | 1,950 | 0.0 (0.0%) | 900,000 |
4 Feb 2005 | JPY | 1,940 | 1,960 | 1,925 | 1,950 | 1,950 | -5 (-0.26%) | 660,000 |
3 Feb 2005 | JPY | 1,965 | 1,970 | 1,945 | 1,955 | 1,955 | -5 (-0.26%) | 600,000 |
2 Feb 2005 | JPY | 2,000 | 2,005 | 1,945 | 1,960 | 1,960 | -30 (-1.51%) | 1,300,000 |
1 Feb 2005 | JPY | 2,035 | 2,035 | 1,985 | 1,990 | 1,990 | -45 (-2.21%) | 620,000 |
31 Jan 2005 | JPY | 2,000 | 2,040 | 1,980 | 2,035 | 2,035 | +35 (+1.75%) | 1,500,000 |
28 Jan 2005 | JPY | 2,030 | 2,035 | 1,975 | 2,000 | 2,000 | -25 (-1.23%) | 1,440,000 |
27 Jan 2005 | JPY | 2,045 | 2,050 | 2,015 | 2,025 | 2,025 | -95 (-4.48%) | 1,980,000 |
26 Jan 2005 | JPY | 2,120 | 2,135 | 2,105 | 2,120 | 2,120 | 0.0 (0.0%) | 560,000 |
25 Jan 2005 | JPY | 2,135 | 2,135 | 2,095 | 2,120 | 2,120 | -5 (-0.24%) | 460,000 |
24 Jan 2005 | JPY | 2,080 | 2,130 | 2,075 | 2,125 | 2,125 | +25 (+1.19%) | 440,000 |
21 Jan 2005 | JPY | 2,060 | 2,105 | 2,060 | 2,100 | 2,100 | +20 (+0.96%) | 680,000 |