Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | JPY | 1,005 | 1,020 | 974 | 988 | 988 | -14.5 (-1.45%) | 50,000 |
28 Jan 2005 | JPY | 1,020 | 1,020 | 986 | 1,002.5 | 1,002.5 | -17.5 (-1.72%) | 50,000 |
27 Jan 2005 | JPY | 1,042.5 | 1,042.5 | 1,017.5 | 1,020 | 1,020 | -2.5 (-0.24%) | 7,400 |
26 Jan 2005 | JPY | 1,017.5 | 1,022.5 | 1,017.5 | 1,022.5 | 1,022.5 | +12.5 (+1.24%) | 4,400 |
25 Jan 2005 | JPY | 1,010 | 1,015 | 1,005 | 1,010 | 1,010 | +10 (+1%) | 5,000 |
24 Jan 2005 | JPY | 1,000 | 1,025 | 1,000 | 1,000 | 1,000 | -5 (-0.50%) | 21,400 |
21 Jan 2005 | JPY | 1,000 | 1,017.5 | 1,000 | 1,005 | 1,005 | -15 (-1.47%) | 15,800 |
20 Jan 2005 | JPY | 1,045 | 1,045 | 1,017.5 | 1,020 | 1,020 | -5 (-0.49%) | 13,000 |
19 Jan 2005 | JPY | 1,030 | 1,037.5 | 1,020 | 1,025 | 1,025 | -12.5 (-1.20%) | 8,800 |
18 Jan 2005 | JPY | 1,052.5 | 1,057.5 | 1,035 | 1,037.5 | 1,037.5 | -15 (-1.43%) | 10,200 |
17 Jan 2005 | JPY | 1,060 | 1,060 | 1,050 | 1,052.5 | 1,052.5 | -10 (-0.94%) | 3,000 |
14 Jan 2005 | JPY | 1,060 | 1,062.5 | 1,032.5 | 1,062.5 | 1,062.5 | 0.0 (0.0%) | 10,400 |
13 Jan 2005 | JPY | 1,065 | 1,065 | 1,060 | 1,062.5 | 1,062.5 | +2.5 (+0.24%) | 7,200 |
12 Jan 2005 | JPY | 1,065 | 1,065 | 1,050 | 1,060 | 1,060 | +5 (+0.47%) | 5,200 |
11 Jan 2005 | JPY | 1,060 | 1,062.5 | 1,042.5 | 1,055 | 1,055 | -2.5 (-0.24%) | 6,800 |
10 Jan 2005 | JPY | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,055 | 1,060 | 1,052.5 | 1,057.5 | 1,057.5 | +15 (+1.44%) | 5,600 |
6 Jan 2005 | JPY | 1,032.5 | 1,050 | 1,030 | 1,042.5 | 1,042.5 | +10 (+0.97%) | 13,000 |
5 Jan 2005 | JPY | 1,050 | 1,050 | 1,020 | 1,032.5 | 1,032.5 | -32.5 (-3.05%) | 10,200 |
4 Jan 2005 | JPY | 1,067.5 | 1,067.5 | 1,050 | 1,065 | 1,065 | 0.0 (0.0%) | 1,400 |
3 Jan 2005 | JPY | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,050 | 1,072.5 | 1,050 | 1,065 | 1,065 | +35 (+3.40%) | 15,400 |
29 Dec 2004 | JPY | 1,040 | 1,040 | 1,010 | 1,030 | 1,030 | -2.5 (-0.24%) | 7,200 |
28 Dec 2004 | JPY | 1,035 | 1,040 | 1,020 | 1,032.5 | 1,032.5 | +12.5 (+1.23%) | 15,800 |
27 Dec 2004 | JPY | 1,030 | 1,030 | 1,017.5 | 1,020 | 1,020 | 0.0 (0.0%) | 15,800 |
24 Dec 2004 | JPY | 997.5 | 1,025 | 997.5 | 1,020 | 1,020 | +32 (+3.24%) | 29,800 |
23 Dec 2004 | JPY | 988 | 988 | 988 | 988 | 988 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 990.5 | 991 | 985 | 988 | 988 | +3 (+0.30%) | 17,800 |
21 Dec 2004 | JPY | 967.5 | 985.5 | 967.5 | 985 | 985 | +30 (+3.14%) | 23,000 |