Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | JPY | 1,180 | 1,184 | 1,164 | 1,164 | 1,164 | -16 (-1.36%) | 888,000 |
9 Mar 2005 | JPY | 1,170 | 1,192 | 1,166 | 1,180 | 1,180 | -4 (-0.34%) | 388,000 |
8 Mar 2005 | JPY | 1,212 | 1,212 | 1,184 | 1,184 | 1,184 | -26 (-2.15%) | 462,000 |
7 Mar 2005 | JPY | 1,206 | 1,212 | 1,196 | 1,210 | 1,210 | +4 (+0.33%) | 972,500 |
4 Mar 2005 | JPY | 1,198 | 1,210 | 1,194 | 1,206 | 1,206 | +10 (+0.84%) | 782,000 |
3 Mar 2005 | JPY | 1,200 | 1,206 | 1,196 | 1,196 | 1,196 | -4 (-0.33%) | 417,500 |
2 Mar 2005 | JPY | 1,200 | 1,206 | 1,194 | 1,200 | 1,200 | 0.0 (0.0%) | 371,000 |
1 Mar 2005 | JPY | 1,174 | 1,200 | 1,174 | 1,200 | 1,200 | +26 (+2.21%) | 453,000 |
28 Feb 2005 | JPY | 1,158 | 1,180 | 1,154 | 1,174 | 1,174 | +26 (+2.26%) | 450,500 |
25 Feb 2005 | JPY | 1,144 | 1,158 | 1,142 | 1,148 | 1,148 | +4 (+0.35%) | 321,000 |
24 Feb 2005 | JPY | 1,138 | 1,144 | 1,130 | 1,144 | 1,144 | +14 (+1.24%) | 385,000 |
23 Feb 2005 | JPY | 1,144 | 1,144 | 1,128 | 1,130 | 1,130 | -18 (-1.57%) | 346,000 |
22 Feb 2005 | JPY | 1,148 | 1,152 | 1,146 | 1,148 | 1,148 | 0.0 (0.0%) | 285,000 |
21 Feb 2005 | JPY | 1,146 | 1,152 | 1,144 | 1,148 | 1,148 | +4 (+0.35%) | 276,000 |
18 Feb 2005 | JPY | 1,138 | 1,146 | 1,130 | 1,144 | 1,144 | -6 (-0.52%) | 566,000 |
17 Feb 2005 | JPY | 1,150 | 1,162 | 1,146 | 1,150 | 1,150 | -14 (-1.20%) | 378,000 |
16 Feb 2005 | JPY | 1,152 | 1,172 | 1,152 | 1,164 | 1,164 | +16 (+1.39%) | 715,000 |
15 Feb 2005 | JPY | 1,136 | 1,154 | 1,136 | 1,148 | 1,148 | 0.0 (0.0%) | 414,000 |
14 Feb 2005 | JPY | 1,152 | 1,156 | 1,138 | 1,148 | 1,148 | 0.0 (0.0%) | 756,500 |
11 Feb 2005 | JPY | 1,148 | 1,148 | 1,148 | 1,148 | 1,148 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 1,116 | 1,156 | 1,116 | 1,148 | 1,148 | +36 (+3.24%) | 921,500 |
9 Feb 2005 | JPY | 1,106 | 1,114 | 1,100 | 1,112 | 1,112 | +4 (+0.36%) | 165,500 |
8 Feb 2005 | JPY | 1,094 | 1,110 | 1,090 | 1,108 | 1,108 | +22 (+2.03%) | 334,500 |
7 Feb 2005 | JPY | 1,096 | 1,096 | 1,074 | 1,086 | 1,086 | 0.0 (0.0%) | 156,000 |
4 Feb 2005 | JPY | 1,068 | 1,092 | 1,062 | 1,086 | 1,086 | +22 (+2.07%) | 633,500 |
3 Feb 2005 | JPY | 1,070 | 1,076 | 1,058 | 1,064 | 1,064 | 0.0 (0.0%) | 629,500 |
2 Feb 2005 | JPY | 1,064 | 1,080 | 1,058 | 1,064 | 1,064 | +2 (+0.19%) | 238,500 |
1 Feb 2005 | JPY | 1,058 | 1,066 | 1,056 | 1,062 | 1,062 | -16 (-1.48%) | 218,000 |
31 Jan 2005 | JPY | 1,062 | 1,088 | 1,062 | 1,078 | 1,078 | +6 (+0.56%) | 379,000 |
28 Jan 2005 | JPY | 1,070 | 1,078 | 1,068 | 1,072 | 1,072 | -6 (-0.56%) | 190,000 |