Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | JPY | 3,246 | 3,286 | 3,220 | 3,268 | 3,268 | +8 (+0.25%) | 794,000 |
28 Jan 2005 | JPY | 3,248 | 3,260 | 3,226 | 3,260 | 3,260 | +2 (+0.06%) | 755,500 |
27 Jan 2005 | JPY | 3,262 | 3,266 | 3,232 | 3,258 | 3,258 | -2 (-0.06%) | 433,000 |
26 Jan 2005 | JPY | 3,218 | 3,260 | 3,218 | 3,260 | 3,260 | +48 (+1.49%) | 632,000 |
25 Jan 2005 | JPY | 3,216 | 3,218 | 3,182 | 3,212 | 3,212 | 0.0 (0.0%) | 602,500 |
24 Jan 2005 | JPY | 3,182 | 3,216 | 3,180 | 3,212 | 3,212 | +10 (+0.31%) | 541,000 |
21 Jan 2005 | JPY | 3,188 | 3,212 | 3,186 | 3,202 | 3,202 | +2 (+0.06%) | 768,000 |
20 Jan 2005 | JPY | 3,210 | 3,218 | 3,188 | 3,200 | 3,200 | -20 (-0.62%) | 733,000 |
19 Jan 2005 | JPY | 3,240 | 3,264 | 3,210 | 3,220 | 3,220 | +10 (+0.31%) | 947,000 |
18 Jan 2005 | JPY | 3,216 | 3,224 | 3,190 | 3,210 | 3,210 | -20 (-0.62%) | 703,500 |
17 Jan 2005 | JPY | 3,230 | 3,242 | 3,196 | 3,230 | 3,230 | +14 (+0.44%) | 723,000 |
14 Jan 2005 | JPY | 3,192 | 3,248 | 3,168 | 3,216 | 3,216 | +50 (+1.58%) | 1,380,000 |
13 Jan 2005 | JPY | 3,182 | 3,198 | 3,162 | 3,166 | 3,166 | -44 (-1.37%) | 568,000 |
12 Jan 2005 | JPY | 3,256 | 3,272 | 3,184 | 3,210 | 3,210 | -24 (-0.74%) | 1,055,000 |
11 Jan 2005 | JPY | 3,256 | 3,270 | 3,212 | 3,234 | 3,234 | -20 (-0.61%) | 1,093,500 |
10 Jan 2005 | JPY | 3,254 | 3,254 | 3,254 | 3,254 | 3,254 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 3,274 | 3,294 | 3,254 | 3,254 | 3,254 | -18 (-0.55%) | 1,002,000 |
6 Jan 2005 | JPY | 3,230 | 3,272 | 3,230 | 3,272 | 3,272 | +28 (+0.86%) | 713,000 |
5 Jan 2005 | JPY | 3,242 | 3,276 | 3,238 | 3,244 | 3,244 | -58 (-1.76%) | 846,500 |
4 Jan 2005 | JPY | 3,282 | 3,306 | 3,266 | 3,302 | 3,302 | +14 (+0.43%) | 384,000 |
3 Jan 2005 | JPY | 3,288 | 3,288 | 3,288 | 3,288 | 3,288 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 3,288 | 3,288 | 3,288 | 3,288 | 3,288 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 3,252 | 3,290 | 3,252 | 3,288 | 3,288 | +50 (+1.54%) | 469,500 |
29 Dec 2004 | JPY | 3,248 | 3,276 | 3,238 | 3,238 | 3,238 | +4 (+0.12%) | 787,500 |
28 Dec 2004 | JPY | 3,220 | 3,234 | 3,206 | 3,234 | 3,234 | +14 (+0.43%) | 518,000 |
27 Dec 2004 | JPY | 3,238 | 3,240 | 3,206 | 3,220 | 3,220 | -18 (-0.56%) | 294,500 |
24 Dec 2004 | JPY | 3,174 | 3,238 | 3,174 | 3,238 | 3,238 | +68 (+2.15%) | 1,100,500 |
23 Dec 2004 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 3,170 | 3,180 | 3,154 | 3,170 | 3,170 | +10 (+0.32%) | 591,500 |
21 Dec 2004 | JPY | 3,180 | 3,186 | 3,154 | 3,160 | 3,160 | -20 (-0.63%) | 642,500 |