Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | JPY | 1,600 | 1,600 | 1,568 | 1,589 | 1,589 | -17 (-1.06%) | 643,000 |
2 Feb 2005 | JPY | 1,622 | 1,661 | 1,603 | 1,606 | 1,606 | -12 (-0.74%) | 1,130,000 |
1 Feb 2005 | JPY | 1,587 | 1,621 | 1,577 | 1,618 | 1,618 | +13 (+0.81%) | 888,000 |
31 Jan 2005 | JPY | 1,557 | 1,613 | 1,557 | 1,605 | 1,605 | +51 (+3.28%) | 1,160,000 |
28 Jan 2005 | JPY | 1,548 | 1,565 | 1,535 | 1,554 | 1,554 | +7 (+0.45%) | 781,000 |
27 Jan 2005 | JPY | 1,537 | 1,548 | 1,522 | 1,547 | 1,547 | +34 (+2.25%) | 912,000 |
26 Jan 2005 | JPY | 1,495 | 1,528 | 1,490 | 1,513 | 1,513 | +38 (+2.58%) | 681,000 |
25 Jan 2005 | JPY | 1,456 | 1,485 | 1,455 | 1,475 | 1,475 | +19 (+1.30%) | 338,000 |
24 Jan 2005 | JPY | 1,467 | 1,474 | 1,443 | 1,456 | 1,456 | -21 (-1.42%) | 490,000 |
21 Jan 2005 | JPY | 1,453 | 1,484 | 1,450 | 1,477 | 1,477 | +34 (+2.36%) | 971,000 |
20 Jan 2005 | JPY | 1,450 | 1,458 | 1,420 | 1,443 | 1,443 | -34 (-2.30%) | 1,339,000 |
19 Jan 2005 | JPY | 1,483 | 1,488 | 1,471 | 1,477 | 1,477 | -13 (-0.87%) | 742,000 |
18 Jan 2005 | JPY | 1,523 | 1,528 | 1,486 | 1,490 | 1,490 | -44 (-2.87%) | 888,000 |
17 Jan 2005 | JPY | 1,530 | 1,546 | 1,528 | 1,534 | 1,534 | +8 (+0.52%) | 313,000 |
14 Jan 2005 | JPY | 1,523 | 1,532 | 1,503 | 1,526 | 1,526 | -6 (-0.39%) | 520,000 |
13 Jan 2005 | JPY | 1,554 | 1,557 | 1,530 | 1,532 | 1,532 | -20 (-1.29%) | 393,000 |
12 Jan 2005 | JPY | 1,570 | 1,582 | 1,552 | 1,552 | 1,552 | -24 (-1.52%) | 378,000 |
11 Jan 2005 | JPY | 1,550 | 1,579 | 1,547 | 1,576 | 1,576 | +21 (+1.35%) | 347,000 |
7 Jan 2005 | JPY | 1,566 | 1,577 | 1,546 | 1,555 | 1,555 | -17 (-1.08%) | 416,000 |
6 Jan 2005 | JPY | 1,563 | 1,579 | 1,563 | 1,572 | 1,572 | 0.0 (0.0%) | 306,000 |
5 Jan 2005 | JPY | 1,563 | 1,582 | 1,554 | 1,572 | 1,572 | 0.0 (0.0%) | 641,000 |
4 Jan 2005 | JPY | 1,579 | 1,579 | 1,564 | 1,572 | 1,572 | -9 (-0.57%) | 105,000 |
30 Dec 2004 | JPY | 1,578 | 1,584 | 1,571 | 1,581 | 1,581 | +21 (+1.35%) | 240,000 |
29 Dec 2004 | JPY | 1,567 | 1,580 | 1,552 | 1,560 | 1,560 | -13 (-0.83%) | 403,000 |
28 Dec 2004 | JPY | 1,545 | 1,578 | 1,543 | 1,573 | 1,573 | +26 (+1.68%) | 362,000 |
27 Dec 2004 | JPY | 1,559 | 1,560 | 1,541 | 1,547 | 1,547 | +3 (+0.19%) | 325,000 |
24 Dec 2004 | JPY | 1,535 | 1,560 | 1,535 | 1,544 | 1,544 | +16 (+1.05%) | 689,000 |
22 Dec 2004 | JPY | 1,564 | 1,569 | 1,528 | 1,528 | 1,528 | -28 (-1.80%) | 883,000 |
21 Dec 2004 | JPY | 1,560 | 1,574 | 1,553 | 1,556 | 1,556 | +1 (+0.06%) | 694,000 |
20 Dec 2004 | JPY | 1,562 | 1,567 | 1,553 | 1,555 | 1,555 | -14 (-0.89%) | 528,000 |