Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | JPY | 1,600 | 1,604 | 1,582 | 1,590 | 1,590 | -4 (-0.25%) | 107,700 |
19 Jan 2005 | JPY | 1,597 | 1,605 | 1,590 | 1,594 | 1,594 | +26 (+1.66%) | 147,600 |
18 Jan 2005 | JPY | 1,577 | 1,593 | 1,560 | 1,568 | 1,568 | -29 (-1.82%) | 117,400 |
17 Jan 2005 | JPY | 1,590 | 1,603 | 1,545 | 1,597 | 1,597 | +22 (+1.40%) | 117,800 |
14 Jan 2005 | JPY | 1,565 | 1,579 | 1,551 | 1,575 | 1,575 | -3 (-0.19%) | 157,700 |
13 Jan 2005 | JPY | 1,578 | 1,586 | 1,570 | 1,578 | 1,578 | +8 (+0.51%) | 239,800 |
12 Jan 2005 | JPY | 1,578 | 1,580 | 1,556 | 1,570 | 1,570 | -7 (-0.44%) | 87,500 |
11 Jan 2005 | JPY | 1,550 | 1,580 | 1,550 | 1,577 | 1,577 | +21 (+1.35%) | 136,600 |
10 Jan 2005 | JPY | 1,556 | 1,556 | 1,556 | 1,556 | 1,556 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,565 | 1,574 | 1,551 | 1,556 | 1,556 | -9 (-0.58%) | 104,900 |
6 Jan 2005 | JPY | 1,570 | 1,578 | 1,560 | 1,565 | 1,565 | -10 (-0.63%) | 117,100 |
5 Jan 2005 | JPY | 1,559 | 1,582 | 1,541 | 1,575 | 1,575 | +15 (+0.96%) | 118,000 |
4 Jan 2005 | JPY | 1,534 | 1,560 | 1,534 | 1,560 | 1,560 | +7 (+0.45%) | 13,900 |
3 Jan 2005 | JPY | 1,553 | 1,553 | 1,553 | 1,553 | 1,553 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,553 | 1,553 | 1,553 | 1,553 | 1,553 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,564 | 1,567 | 1,541 | 1,553 | 1,553 | -3 (-0.19%) | 50,900 |
29 Dec 2004 | JPY | 1,547 | 1,560 | 1,528 | 1,556 | 1,556 | +10 (+0.65%) | 103,000 |
28 Dec 2004 | JPY | 1,538 | 1,549 | 1,504 | 1,546 | 1,546 | -5 (-0.32%) | 97,400 |
27 Dec 2004 | JPY | 1,571 | 1,571 | 1,545 | 1,551 | 1,551 | -9 (-0.58%) | 42,600 |
24 Dec 2004 | JPY | 1,549 | 1,577 | 1,547 | 1,560 | 1,560 | +14 (+0.91%) | 175,300 |
23 Dec 2004 | JPY | 1,546 | 1,546 | 1,546 | 1,546 | 1,546 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,515 | 1,548 | 1,511 | 1,546 | 1,546 | +44 (+2.93%) | 244,200 |
21 Dec 2004 | JPY | 1,484 | 1,507 | 1,484 | 1,502 | 1,502 | +22 (+1.49%) | 111,200 |
20 Dec 2004 | JPY | 1,475 | 1,482 | 1,462 | 1,480 | 1,480 | +3 (+0.20%) | 74,000 |
17 Dec 2004 | JPY | 1,475 | 1,488 | 1,460 | 1,477 | 1,477 | -3 (-0.20%) | 153,600 |
16 Dec 2004 | JPY | 1,478 | 1,485 | 1,475 | 1,480 | 1,480 | +5 (+0.34%) | 79,300 |
15 Dec 2004 | JPY | 1,478 | 1,482 | 1,462 | 1,475 | 1,475 | -2 (-0.14%) | 116,600 |
14 Dec 2004 | JPY | 1,451 | 1,477 | 1,451 | 1,477 | 1,477 | +14 (+0.96%) | 95,500 |
13 Dec 2004 | JPY | 1,467 | 1,471 | 1,451 | 1,463 | 1,463 | +4 (+0.27%) | 154,700 |
10 Dec 2004 | JPY | 1,459 | 1,465 | 1,447 | 1,459 | 1,459 | 0.0 (0.0%) | 253,600 |