Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | JPY | 1,690 | 1,690 | 1,641 | 1,672 | 836 | -18 (-1.07%) | 8,500 |
2 Feb 2005 | JPY | 1,660 | 1,690 | 1,645 | 1,690 | 845 | +23 (+1.38%) | 24,300 |
1 Feb 2005 | JPY | 1,680 | 1,680 | 1,660 | 1,667 | 833.5 | -3 (-0.18%) | 16,900 |
31 Jan 2005 | JPY | 1,648 | 1,670 | 1,640 | 1,670 | 835 | +47 (+2.90%) | 13,500 |
28 Jan 2005 | JPY | 1,635 | 1,648 | 1,605 | 1,623 | 811.5 | +7 (+0.43%) | 6,700 |
27 Jan 2005 | JPY | 1,611 | 1,650 | 1,610 | 1,616 | 808 | -2 (-0.12%) | 21,800 |
26 Jan 2005 | JPY | 1,680 | 1,690 | 1,618 | 1,618 | 809 | -43 (-2.59%) | 33,100 |
25 Jan 2005 | JPY | 1,627 | 1,664 | 1,597 | 1,661 | 830.5 | +36 (+2.22%) | 26,400 |
24 Jan 2005 | JPY | 1,617 | 1,630 | 1,617 | 1,625 | 812.5 | +9 (+0.56%) | 9,000 |
21 Jan 2005 | JPY | 1,628 | 1,630 | 1,595 | 1,616 | 808 | -12 (-0.74%) | 15,400 |
20 Jan 2005 | JPY | 1,603 | 1,635 | 1,603 | 1,628 | 814 | -5 (-0.31%) | 31,700 |
19 Jan 2005 | JPY | 1,598 | 1,635 | 1,568 | 1,633 | 816.5 | +34 (+2.13%) | 35,100 |
18 Jan 2005 | JPY | 1,578 | 1,629 | 1,562 | 1,599 | 799.5 | +13 (+0.82%) | 42,600 |
17 Jan 2005 | JPY | 1,599 | 1,599 | 1,581 | 1,586 | 793 | -13 (-0.81%) | 24,000 |
14 Jan 2005 | JPY | 1,560 | 1,599 | 1,530 | 1,599 | 799.5 | +41 (+2.63%) | 33,500 |
13 Jan 2005 | JPY | 1,530 | 1,570 | 1,530 | 1,558 | 779 | +29 (+1.90%) | 13,200 |
12 Jan 2005 | JPY | 1,539 | 1,548 | 1,528 | 1,529 | 764.5 | -9 (-0.59%) | 10,700 |
11 Jan 2005 | JPY | 1,528 | 1,560 | 1,528 | 1,538 | 769 | +12 (+0.79%) | 17,800 |
7 Jan 2005 | JPY | 1,532 | 1,550 | 1,522 | 1,526 | 763 | -1 (-0.07%) | 23,900 |
6 Jan 2005 | JPY | 1,530 | 1,550 | 1,527 | 1,527 | 763.5 | -33 (-2.12%) | 15,300 |
5 Jan 2005 | JPY | 1,601 | 1,601 | 1,560 | 1,560 | 780 | -28 (-1.76%) | 13,900 |
4 Jan 2005 | JPY | 1,594 | 1,601 | 1,588 | 1,588 | 794 | -6 (-0.38%) | 6,800 |
30 Dec 2004 | JPY | 1,600 | 1,603 | 1,585 | 1,594 | 797 | +23 (+1.46%) | 25,700 |
29 Dec 2004 | JPY | 1,535 | 1,609 | 1,492 | 1,571 | 785.5 | +44 (+2.88%) | 28,000 |
28 Dec 2004 | JPY | 1,538 | 1,538 | 1,522 | 1,527 | 763.5 | -7 (-0.46%) | 5,500 |
27 Dec 2004 | JPY | 1,555 | 1,555 | 1,534 | 1,534 | 767 | -3 (-0.20%) | 11,700 |
24 Dec 2004 | JPY | 1,540 | 1,542 | 1,510 | 1,537 | 768.5 | -2 (-0.13%) | 12,500 |
22 Dec 2004 | JPY | 1,500 | 1,539 | 1,500 | 1,539 | 769.5 | +53 (+3.57%) | 21,700 |
21 Dec 2004 | JPY | 1,480 | 1,510 | 1,479 | 1,486 | 743 | +6 (+0.41%) | 26,500 |
20 Dec 2004 | JPY | 1,480 | 1,492 | 1,462 | 1,480 | 740 | 0.0 (0.0%) | 7,000 |