Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | JPY | 3,570 | 3,610 | 3,550 | 3,570 | 3,570 | +20 (+0.56%) | 700,200 |
7 Feb 2005 | JPY | 3,550 | 3,560 | 3,520 | 3,550 | 3,550 | 0.0 (0.0%) | 913,200 |
4 Feb 2005 | JPY | 3,570 | 3,570 | 3,500 | 3,550 | 3,550 | 0.0 (0.0%) | 706,000 |
3 Feb 2005 | JPY | 3,550 | 3,560 | 3,530 | 3,550 | 3,550 | 0.0 (0.0%) | 507,700 |
2 Feb 2005 | JPY | 3,580 | 3,580 | 3,550 | 3,550 | 3,550 | -30 (-0.84%) | 673,700 |
1 Feb 2005 | JPY | 3,560 | 3,580 | 3,530 | 3,580 | 3,580 | +60 (+1.70%) | 531,200 |
31 Jan 2005 | JPY | 3,560 | 3,630 | 3,520 | 3,520 | 3,520 | -60 (-1.68%) | 779,500 |
28 Jan 2005 | JPY | 3,570 | 3,590 | 3,520 | 3,580 | 3,580 | +10 (+0.28%) | 535,500 |
27 Jan 2005 | JPY | 3,560 | 3,610 | 3,550 | 3,570 | 3,570 | +40 (+1.13%) | 706,800 |
26 Jan 2005 | JPY | 3,520 | 3,560 | 3,500 | 3,530 | 3,530 | +50 (+1.44%) | 638,000 |
25 Jan 2005 | JPY | 3,490 | 3,530 | 3,470 | 3,480 | 3,480 | -20 (-0.57%) | 491,000 |
24 Jan 2005 | JPY | 3,440 | 3,560 | 3,440 | 3,500 | 3,500 | +50 (+1.45%) | 513,400 |
21 Jan 2005 | JPY | 3,460 | 3,500 | 3,450 | 3,450 | 3,450 | -60 (-1.71%) | 863,000 |
20 Jan 2005 | JPY | 3,560 | 3,580 | 3,500 | 3,510 | 3,510 | -100 (-2.77%) | 738,100 |
19 Jan 2005 | JPY | 3,630 | 3,670 | 3,600 | 3,610 | 3,610 | +20 (+0.56%) | 625,800 |
18 Jan 2005 | JPY | 3,640 | 3,650 | 3,590 | 3,590 | 3,590 | 0.0 (0.0%) | 474,800 |
17 Jan 2005 | JPY | 3,680 | 3,690 | 3,580 | 3,590 | 3,590 | -80 (-2.18%) | 921,800 |
14 Jan 2005 | JPY | 3,630 | 3,730 | 3,630 | 3,670 | 3,670 | +10 (+0.27%) | 1,428,700 |
13 Jan 2005 | JPY | 3,660 | 3,680 | 3,640 | 3,660 | 3,660 | -20 (-0.54%) | 393,700 |
12 Jan 2005 | JPY | 3,700 | 3,710 | 3,660 | 3,680 | 3,680 | -30 (-0.81%) | 512,700 |
11 Jan 2005 | JPY | 3,650 | 3,750 | 3,640 | 3,710 | 3,710 | +110 (+3.06%) | 855,800 |
7 Jan 2005 | JPY | 3,650 | 3,650 | 3,550 | 3,600 | 3,600 | -60 (-1.64%) | 1,116,800 |
6 Jan 2005 | JPY | 3,600 | 3,660 | 3,600 | 3,660 | 3,660 | 0.0 (0.0%) | 774,600 |
5 Jan 2005 | JPY | 3,690 | 3,730 | 3,650 | 3,660 | 3,660 | -110 (-2.92%) | 692,400 |
4 Jan 2005 | JPY | 3,740 | 3,790 | 3,690 | 3,770 | 3,770 | +40 (+1.07%) | 383,200 |
30 Dec 2004 | JPY | 3,700 | 3,740 | 3,690 | 3,730 | 3,730 | +80 (+2.19%) | 384,700 |
29 Dec 2004 | JPY | 3,700 | 3,710 | 3,650 | 3,650 | 3,650 | -40 (-1.08%) | 661,200 |
28 Dec 2004 | JPY | 3,600 | 3,690 | 3,600 | 3,690 | 3,690 | +60 (+1.65%) | 425,300 |
27 Dec 2004 | JPY | 3,630 | 3,650 | 3,590 | 3,630 | 3,630 | 0.0 (0.0%) | 352,500 |
24 Dec 2004 | JPY | 3,600 | 3,630 | 3,590 | 3,630 | 3,630 | +70 (+1.97%) | 726,800 |