Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | JPY | 3,560 | 3,580 | 3,530 | 3,550 | 3,550 | -90 (-2.47%) | 269,900 |
19 Jan 2005 | JPY | 3,600 | 3,720 | 3,590 | 3,640 | 3,640 | +90 (+2.54%) | 583,000 |
18 Jan 2005 | JPY | 3,610 | 3,610 | 3,550 | 3,550 | 3,550 | -50 (-1.39%) | 240,000 |
17 Jan 2005 | JPY | 3,480 | 3,610 | 3,470 | 3,600 | 3,600 | +150 (+4.35%) | 485,900 |
14 Jan 2005 | JPY | 3,410 | 3,460 | 3,390 | 3,450 | 3,450 | +40 (+1.17%) | 171,600 |
13 Jan 2005 | JPY | 3,430 | 3,430 | 3,380 | 3,410 | 3,410 | -10 (-0.29%) | 90,000 |
12 Jan 2005 | JPY | 3,470 | 3,470 | 3,420 | 3,420 | 3,420 | -70 (-2.01%) | 133,100 |
11 Jan 2005 | JPY | 3,450 | 3,490 | 3,430 | 3,490 | 3,490 | +50 (+1.45%) | 131,400 |
10 Jan 2005 | JPY | 3,440 | 3,440 | 3,440 | 3,440 | 3,440 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 3,400 | 3,450 | 3,370 | 3,440 | 3,440 | +70 (+2.08%) | 282,200 |
6 Jan 2005 | JPY | 3,350 | 3,390 | 3,310 | 3,370 | 3,370 | +20 (+0.60%) | 153,700 |
5 Jan 2005 | JPY | 3,340 | 3,380 | 3,290 | 3,350 | 3,350 | -40 (-1.18%) | 154,500 |
4 Jan 2005 | JPY | 3,390 | 3,410 | 3,350 | 3,390 | 3,390 | 0.0 (0.0%) | 88,000 |
3 Jan 2005 | JPY | 3,390 | 3,390 | 3,390 | 3,390 | 3,390 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 3,390 | 3,390 | 3,390 | 3,390 | 3,390 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 3,360 | 3,390 | 3,350 | 3,390 | 3,390 | +10 (+0.30%) | 64,300 |
29 Dec 2004 | JPY | 3,290 | 3,380 | 3,290 | 3,380 | 3,380 | +100 (+3.05%) | 307,100 |
28 Dec 2004 | JPY | 3,240 | 3,280 | 3,220 | 3,280 | 3,280 | +50 (+1.55%) | 115,100 |
27 Dec 2004 | JPY | 3,250 | 3,260 | 3,200 | 3,230 | 3,230 | 0.0 (0.0%) | 97,700 |
24 Dec 2004 | JPY | 3,210 | 3,240 | 3,190 | 3,230 | 3,230 | +20 (+0.62%) | 141,300 |
23 Dec 2004 | JPY | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 3,240 | 3,250 | 3,180 | 3,210 | 3,210 | +10 (+0.31%) | 169,100 |
21 Dec 2004 | JPY | 3,160 | 3,210 | 3,160 | 3,200 | 3,200 | +50 (+1.59%) | 175,500 |
20 Dec 2004 | JPY | 3,150 | 3,170 | 3,120 | 3,150 | 3,150 | 0.0 (0.0%) | 179,400 |
17 Dec 2004 | JPY | 3,130 | 3,170 | 3,110 | 3,150 | 3,150 | -10 (-0.32%) | 242,500 |
16 Dec 2004 | JPY | 3,100 | 3,170 | 3,070 | 3,160 | 3,160 | +80 (+2.60%) | 174,900 |
15 Dec 2004 | JPY | 3,040 | 3,090 | 3,010 | 3,080 | 3,080 | 0.0 (0.0%) | 300,700 |
14 Dec 2004 | JPY | 3,060 | 3,090 | 3,000 | 3,080 | 3,080 | 0.0 (0.0%) | 343,100 |
13 Dec 2004 | JPY | 3,070 | 3,130 | 3,060 | 3,080 | 3,080 | -40 (-1.28%) | 162,300 |
10 Dec 2004 | JPY | 3,180 | 3,190 | 3,120 | 3,120 | 3,120 | -40 (-1.27%) | 225,200 |