Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2005 | JPY | 1,364 | 1,377 | 1,352 | 1,358 | 1,358 | -20 (-1.45%) | 2,151,000 |
16 Mar 2005 | JPY | 1,367 | 1,388 | 1,357 | 1,378 | 1,378 | +10 (+0.73%) | 2,842,000 |
15 Mar 2005 | JPY | 1,400 | 1,400 | 1,356 | 1,368 | 1,368 | -15 (-1.08%) | 3,905,000 |
14 Mar 2005 | JPY | 1,395 | 1,402 | 1,383 | 1,383 | 1,383 | +1 (+0.07%) | 4,514,000 |
11 Mar 2005 | JPY | 1,349 | 1,383 | 1,344 | 1,382 | 1,382 | +42 (+3.13%) | 10,647,000 |
10 Mar 2005 | JPY | 1,343 | 1,358 | 1,338 | 1,340 | 1,340 | -6 (-0.45%) | 4,432,000 |
9 Mar 2005 | JPY | 1,317 | 1,350 | 1,308 | 1,346 | 1,346 | +30 (+2.28%) | 6,938,000 |
8 Mar 2005 | JPY | 1,330 | 1,337 | 1,316 | 1,316 | 1,316 | -15 (-1.13%) | 3,618,000 |
7 Mar 2005 | JPY | 1,350 | 1,355 | 1,329 | 1,331 | 1,331 | -11 (-0.82%) | 3,726,000 |
4 Mar 2005 | JPY | 1,330 | 1,343 | 1,321 | 1,342 | 1,342 | +4 (+0.30%) | 3,153,000 |
3 Mar 2005 | JPY | 1,348 | 1,349 | 1,336 | 1,338 | 1,338 | -21 (-1.55%) | 3,474,000 |
2 Mar 2005 | JPY | 1,359 | 1,365 | 1,345 | 1,359 | 1,359 | +10 (+0.74%) | 3,416,000 |
1 Mar 2005 | JPY | 1,340 | 1,354 | 1,326 | 1,349 | 1,349 | +12 (+0.90%) | 3,507,000 |
28 Feb 2005 | JPY | 1,350 | 1,360 | 1,335 | 1,337 | 1,337 | -1 (-0.07%) | 3,229,000 |
25 Feb 2005 | JPY | 1,333 | 1,346 | 1,330 | 1,338 | 1,338 | +14 (+1.06%) | 3,178,000 |
24 Feb 2005 | JPY | 1,328 | 1,339 | 1,320 | 1,324 | 1,324 | +8 (+0.61%) | 3,577,000 |
23 Feb 2005 | JPY | 1,335 | 1,335 | 1,312 | 1,316 | 1,316 | -40 (-2.95%) | 5,753,000 |
22 Feb 2005 | JPY | 1,361 | 1,366 | 1,352 | 1,356 | 1,356 | -4 (-0.29%) | 2,530,000 |
21 Feb 2005 | JPY | 1,361 | 1,368 | 1,355 | 1,360 | 1,360 | -14 (-1.02%) | 2,119,000 |
18 Feb 2005 | JPY | 1,346 | 1,377 | 1,344 | 1,374 | 1,374 | +29 (+2.16%) | 4,821,000 |
17 Feb 2005 | JPY | 1,351 | 1,354 | 1,335 | 1,345 | 1,345 | -37 (-2.68%) | 5,871,000 |
16 Feb 2005 | JPY | 1,400 | 1,409 | 1,362 | 1,382 | 1,382 | -50 (-3.49%) | 6,221,000 |
15 Feb 2005 | JPY | 1,420 | 1,434 | 1,417 | 1,432 | 1,432 | +6 (+0.42%) | 1,205,000 |
14 Feb 2005 | JPY | 1,444 | 1,448 | 1,426 | 1,426 | 1,426 | -7 (-0.49%) | 2,736,000 |
10 Feb 2005 | JPY | 1,407 | 1,437 | 1,407 | 1,433 | 1,433 | +6 (+0.42%) | 4,201,000 |
9 Feb 2005 | JPY | 1,444 | 1,447 | 1,416 | 1,427 | 1,427 | -17 (-1.18%) | 2,505,000 |
8 Feb 2005 | JPY | 1,435 | 1,448 | 1,423 | 1,444 | 1,444 | +6 (+0.42%) | 1,685,000 |
7 Feb 2005 | JPY | 1,424 | 1,440 | 1,414 | 1,438 | 1,438 | +19 (+1.34%) | 2,546,000 |
4 Feb 2005 | JPY | 1,419 | 1,426 | 1,401 | 1,419 | 1,419 | -20 (-1.39%) | 2,155,000 |
3 Feb 2005 | JPY | 1,427 | 1,442 | 1,425 | 1,439 | 1,439 | +14 (+0.98%) | 2,336,000 |