Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | JPY | 1,438 | 1,445 | 1,417 | 1,425 | 1,425 | -5 (-0.35%) | 2,998,000 |
1 Feb 2005 | JPY | 1,448 | 1,450 | 1,420 | 1,430 | 1,430 | -18 (-1.24%) | 2,687,000 |
31 Jan 2005 | JPY | 1,430 | 1,460 | 1,430 | 1,448 | 1,448 | +13 (+0.91%) | 2,969,000 |
28 Jan 2005 | JPY | 1,434 | 1,435 | 1,412 | 1,435 | 1,435 | +1 (+0.07%) | 2,114,000 |
27 Jan 2005 | JPY | 1,412 | 1,435 | 1,410 | 1,434 | 1,434 | +26 (+1.85%) | 3,189,000 |
26 Jan 2005 | JPY | 1,406 | 1,408 | 1,400 | 1,408 | 1,408 | +18 (+1.29%) | 1,803,000 |
25 Jan 2005 | JPY | 1,397 | 1,398 | 1,385 | 1,390 | 1,390 | -11 (-0.79%) | 2,255,000 |
24 Jan 2005 | JPY | 1,358 | 1,401 | 1,358 | 1,401 | 1,401 | +24 (+1.74%) | 2,420,000 |
21 Jan 2005 | JPY | 1,384 | 1,392 | 1,368 | 1,377 | 1,377 | -20 (-1.43%) | 1,952,000 |
20 Jan 2005 | JPY | 1,392 | 1,399 | 1,385 | 1,397 | 1,397 | -9 (-0.64%) | 2,131,000 |
19 Jan 2005 | JPY | 1,417 | 1,431 | 1,401 | 1,406 | 1,406 | -5 (-0.35%) | 2,380,000 |
18 Jan 2005 | JPY | 1,410 | 1,416 | 1,392 | 1,411 | 1,411 | +1 (+0.07%) | 3,721,000 |
17 Jan 2005 | JPY | 1,420 | 1,436 | 1,409 | 1,410 | 1,410 | +30 (+2.17%) | 4,911,000 |
14 Jan 2005 | JPY | 1,337 | 1,398 | 1,335 | 1,380 | 1,380 | +50 (+3.76%) | 7,507,000 |
13 Jan 2005 | JPY | 1,321 | 1,340 | 1,320 | 1,330 | 1,330 | +6 (+0.45%) | 2,467,000 |
12 Jan 2005 | JPY | 1,350 | 1,353 | 1,321 | 1,324 | 1,324 | -34 (-2.50%) | 4,021,000 |
11 Jan 2005 | JPY | 1,346 | 1,364 | 1,346 | 1,358 | 1,358 | +13 (+0.97%) | 2,221,000 |
7 Jan 2005 | JPY | 1,360 | 1,371 | 1,340 | 1,345 | 1,345 | -8 (-0.59%) | 2,696,000 |
6 Jan 2005 | JPY | 1,335 | 1,356 | 1,333 | 1,353 | 1,353 | +13 (+0.97%) | 1,812,000 |
5 Jan 2005 | JPY | 1,350 | 1,359 | 1,340 | 1,340 | 1,340 | -13 (-0.96%) | 2,442,000 |
4 Jan 2005 | JPY | 1,338 | 1,355 | 1,336 | 1,353 | 1,353 | +17 (+1.27%) | 1,165,000 |
30 Dec 2004 | JPY | 1,340 | 1,344 | 1,334 | 1,336 | 1,336 | +6 (+0.45%) | 756,000 |
29 Dec 2004 | JPY | 1,349 | 1,357 | 1,330 | 1,330 | 1,330 | -16 (-1.19%) | 1,929,000 |
28 Dec 2004 | JPY | 1,326 | 1,346 | 1,326 | 1,346 | 1,346 | +13 (+0.98%) | 1,547,000 |
27 Dec 2004 | JPY | 1,327 | 1,336 | 1,317 | 1,333 | 1,333 | +8 (+0.60%) | 2,044,000 |
24 Dec 2004 | JPY | 1,318 | 1,332 | 1,315 | 1,325 | 1,325 | +27 (+2.08%) | 3,412,000 |
22 Dec 2004 | JPY | 1,294 | 1,304 | 1,293 | 1,298 | 1,298 | +10 (+0.78%) | 2,647,000 |
21 Dec 2004 | JPY | 1,272 | 1,290 | 1,272 | 1,288 | 1,288 | +17 (+1.34%) | 1,841,000 |
20 Dec 2004 | JPY | 1,280 | 1,290 | 1,269 | 1,271 | 1,271 | -3 (-0.24%) | 2,184,000 |
17 Dec 2004 | JPY | 1,245 | 1,285 | 1,241 | 1,274 | 1,274 | +33 (+2.66%) | 3,466,000 |