Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | JPY | 2,250 | 2,253.3333 | 2,210 | 2,216.6668 | 2,216.6668 | -33.333 (-1.48%) | 2,507,100 |
10 Mar 2005 | JPY | 2,250 | 2,266.6668 | 2,243.3333 | 2,250 | 2,250 | 0.0 (0.0%) | 929,700 |
9 Mar 2005 | JPY | 2,250 | 2,270 | 2,243.3333 | 2,250 | 2,250 | -13.333 (-0.59%) | 1,004,100 |
8 Mar 2005 | JPY | 2,233.3333 | 2,263.3333 | 2,210 | 2,263.3333 | 2,263.3333 | +13.333 (+0.59%) | 1,399,200 |
7 Mar 2005 | JPY | 2,253.3333 | 2,256.6668 | 2,230 | 2,250 | 2,250 | -16.667 (-0.74%) | 1,525,800 |
4 Mar 2005 | JPY | 2,300 | 2,300 | 2,256.6668 | 2,266.6668 | 2,266.6668 | -16.666 (-0.73%) | 989,700 |
3 Mar 2005 | JPY | 2,166.6668 | 2,296.6668 | 2,166.6668 | 2,283.3333 | 2,283.3333 | -3.333 (-0.15%) | 5,505,900 |
2 Mar 2005 | JPY | 2,310 | 2,310 | 2,276.6668 | 2,286.6668 | 2,286.6668 | -23.333 (-1.01%) | 1,108,200 |
1 Mar 2005 | JPY | 2,306.6668 | 2,310 | 2,280 | 2,310 | 2,310 | +3.333 (+0.14%) | 1,170,000 |
28 Feb 2005 | JPY | 2,320 | 2,330 | 2,303.3333 | 2,306.6668 | 2,306.6668 | 0.0 (0.0%) | 865,800 |
25 Feb 2005 | JPY | 2,313.3333 | 2,323.3333 | 2,303.3333 | 2,306.6668 | 2,306.6668 | -3.333 (-0.14%) | 1,005,000 |
24 Feb 2005 | JPY | 2,343.3333 | 2,343.3333 | 2,306.6668 | 2,310 | 2,310 | -33.333 (-1.42%) | 1,005,000 |
23 Feb 2005 | JPY | 2,330 | 2,350 | 2,326.6668 | 2,343.3333 | 2,343.3333 | -6.667 (-0.28%) | 866,100 |
22 Feb 2005 | JPY | 2,343.3333 | 2,363.3333 | 2,333.3333 | 2,350 | 2,350 | +20 (+0.86%) | 701,400 |
21 Feb 2005 | JPY | 2,370 | 2,373.3333 | 2,326.6668 | 2,330 | 2,330 | -46.667 (-1.96%) | 1,515,000 |
18 Feb 2005 | JPY | 2,366.6668 | 2,380 | 2,356.6668 | 2,376.6668 | 2,376.6668 | +20 (+0.85%) | 485,400 |
17 Feb 2005 | JPY | 2,380 | 2,380 | 2,350 | 2,356.6668 | 2,356.6668 | -23.333 (-0.98%) | 634,800 |
16 Feb 2005 | JPY | 2,376.6668 | 2,383.3333 | 2,366.6668 | 2,380 | 2,380 | +3.333 (+0.14%) | 803,100 |
15 Feb 2005 | JPY | 2,333.3333 | 2,376.6668 | 2,333.3333 | 2,376.6668 | 2,376.6668 | +46.667 (+2.00%) | 888,900 |
14 Feb 2005 | JPY | 2,350 | 2,350 | 2,326.6668 | 2,330 | 2,330 | -16.667 (-0.71%) | 1,204,500 |
11 Feb 2005 | JPY | 2,346.6668 | 2,346.6668 | 2,346.6668 | 2,346.6668 | 2,346.6668 | 0.0 (0.0%) | 0 |
10 Feb 2005 | JPY | 2,350 | 2,360 | 2,336.6668 | 2,346.6668 | 2,346.6668 | -6.667 (-0.28%) | 723,600 |
9 Feb 2005 | JPY | 2,376.6668 | 2,376.6668 | 2,343.3333 | 2,353.3333 | 2,353.3333 | -20 (-0.84%) | 755,100 |
8 Feb 2005 | JPY | 2,336.6668 | 2,373.3333 | 2,336.6668 | 2,373.3333 | 2,373.3333 | +23.333 (+0.99%) | 841,200 |
7 Feb 2005 | JPY | 2,366.6668 | 2,380 | 2,333.3333 | 2,350 | 2,350 | -13.333 (-0.56%) | 1,773,000 |
4 Feb 2005 | JPY | 2,390 | 2,393.3333 | 2,343.3333 | 2,363.3333 | 2,363.3333 | -33.334 (-1.39%) | 1,431,900 |
3 Feb 2005 | JPY | 2,453.3333 | 2,453.3333 | 2,383.3333 | 2,396.6668 | 2,396.6668 | -23.333 (-0.96%) | 1,990,200 |
2 Feb 2005 | JPY | 2,410 | 2,420 | 2,400 | 2,420 | 2,420 | +30 (+1.26%) | 873,900 |
1 Feb 2005 | JPY | 2,390 | 2,396.6668 | 2,366.6668 | 2,390 | 2,390 | +40 (+1.70%) | 1,030,800 |
31 Jan 2005 | JPY | 2,350 | 2,370 | 2,330 | 2,350 | 2,350 | +16.667 (+0.71%) | 1,173,600 |