Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | JPY | 1,392.5 | 1,397.5 | 1,377.5 | 1,385 | 1,385 | -2.5 (-0.18%) | 141,400 |
14 Dec 2004 | JPY | 1,400 | 1,400 | 1,382.5 | 1,387.5 | 1,387.5 | +7.5 (+0.54%) | 139,800 |
13 Dec 2004 | JPY | 1,402.5 | 1,410 | 1,380 | 1,380 | 1,380 | -42.5 (-2.99%) | 216,800 |
10 Dec 2004 | JPY | 1,422.5 | 1,432.5 | 1,407.5 | 1,422.5 | 1,422.5 | -40 (-2.74%) | 471,000 |
9 Dec 2004 | JPY | 1,470 | 1,477.5 | 1,440 | 1,462.5 | 1,462.5 | -12.5 (-0.85%) | 215,000 |
8 Dec 2004 | JPY | 1,482.5 | 1,487.5 | 1,467.5 | 1,475 | 1,475 | -50 (-3.28%) | 202,400 |
7 Dec 2004 | JPY | 1,525 | 1,540 | 1,500 | 1,525 | 1,525 | 0.0 (0.0%) | 185,600 |
6 Dec 2004 | JPY | 1,535 | 1,550 | 1,500 | 1,525 | 1,525 | +5 (+0.33%) | 174,400 |
3 Dec 2004 | JPY | 1,497.5 | 1,520 | 1,497.5 | 1,520 | 1,520 | +10 (+0.66%) | 126,800 |
2 Dec 2004 | JPY | 1,480 | 1,510 | 1,480 | 1,510 | 1,510 | +40 (+2.72%) | 220,200 |
1 Dec 2004 | JPY | 1,445 | 1,475 | 1,440 | 1,470 | 1,470 | -15 (-1.01%) | 74,600 |
30 Nov 2004 | JPY | 1,482.5 | 1,492.5 | 1,462.5 | 1,485 | 1,485 | -20 (-1.33%) | 84,400 |
29 Nov 2004 | JPY | 1,465 | 1,505 | 1,465 | 1,505 | 1,505 | +35 (+2.38%) | 62,800 |
26 Nov 2004 | JPY | 1,470 | 1,497.5 | 1,460 | 1,470 | 1,470 | -15 (-1.01%) | 75,600 |
25 Nov 2004 | JPY | 1,472.5 | 1,492.5 | 1,460 | 1,485 | 1,485 | +2.5 (+0.17%) | 114,200 |
24 Nov 2004 | JPY | 1,457.5 | 1,525 | 1,457.5 | 1,482.5 | 1,482.5 | +25 (+1.72%) | 110,400 |
23 Nov 2004 | JPY | 1,457.5 | 1,457.5 | 1,457.5 | 1,457.5 | 1,457.5 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,457.5 | 1,477.5 | 1,452.5 | 1,457.5 | 1,457.5 | -62.5 (-4.11%) | 182,000 |
19 Nov 2004 | JPY | 1,555 | 1,560 | 1,520 | 1,520 | 1,520 | 0.0 (0.0%) | 88,000 |
18 Nov 2004 | JPY | 1,550 | 1,580 | 1,520 | 1,520 | 1,520 | -40 (-2.56%) | 328,400 |
17 Nov 2004 | JPY | 1,565 | 1,585 | 1,545 | 1,560 | 1,560 | -30 (-1.89%) | 351,600 |
16 Nov 2004 | JPY | 1,560 | 1,590 | 1,555 | 1,590 | 1,590 | +30 (+1.92%) | 153,600 |
15 Nov 2004 | JPY | 1,540 | 1,560 | 1,535 | 1,560 | 1,560 | +25 (+1.63%) | 177,800 |
12 Nov 2004 | JPY | 1,505 | 1,560 | 1,505 | 1,535 | 1,535 | -20 (-1.29%) | 386,800 |
11 Nov 2004 | JPY | 1,520 | 1,590 | 1,510 | 1,555 | 1,555 | +40 (+2.64%) | 230,600 |
10 Nov 2004 | JPY | 1,510 | 1,520 | 1,495 | 1,515 | 1,515 | +5 (+0.33%) | 96,400 |
9 Nov 2004 | JPY | 1,470 | 1,510 | 1,470 | 1,510 | 1,510 | +47.5 (+3.25%) | 228,400 |
8 Nov 2004 | JPY | 1,465 | 1,480 | 1,450 | 1,462.5 | 1,462.5 | -12.5 (-0.85%) | 160,800 |
5 Nov 2004 | JPY | 1,447.5 | 1,477.5 | 1,445 | 1,475 | 1,475 | +47.5 (+3.33%) | 217,800 |
4 Nov 2004 | JPY | 1,420 | 1,440 | 1,395 | 1,427.5 | 1,427.5 | +42.5 (+3.07%) | 135,600 |