Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | JPY | 1,457 | 1,464 | 1,443 | 1,454 | 1,454 | +7 (+0.48%) | 103,600 |
7 Dec 2004 | JPY | 1,457 | 1,460 | 1,442 | 1,447 | 1,447 | 0.0 (0.0%) | 209,800 |
6 Dec 2004 | JPY | 1,463 | 1,463 | 1,440 | 1,447 | 1,447 | -21 (-1.43%) | 223,400 |
3 Dec 2004 | JPY | 1,462 | 1,471 | 1,458 | 1,468 | 1,468 | -3 (-0.20%) | 101,000 |
2 Dec 2004 | JPY | 1,450 | 1,471 | 1,445 | 1,471 | 1,471 | +30 (+2.08%) | 88,300 |
1 Dec 2004 | JPY | 1,443 | 1,451 | 1,431 | 1,441 | 1,441 | -21 (-1.44%) | 144,700 |
30 Nov 2004 | JPY | 1,464 | 1,464 | 1,424 | 1,462 | 1,462 | -8 (-0.54%) | 119,100 |
29 Nov 2004 | JPY | 1,470 | 1,478 | 1,463 | 1,470 | 1,470 | -5 (-0.34%) | 127,500 |
26 Nov 2004 | JPY | 1,475 | 1,481 | 1,467 | 1,475 | 1,475 | -5 (-0.34%) | 109,700 |
25 Nov 2004 | JPY | 1,465 | 1,485 | 1,461 | 1,480 | 1,480 | +26 (+1.79%) | 176,900 |
24 Nov 2004 | JPY | 1,470 | 1,477 | 1,444 | 1,454 | 1,454 | +4 (+0.28%) | 122,200 |
23 Nov 2004 | JPY | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,461 | 1,468 | 1,433 | 1,450 | 1,450 | -28 (-1.89%) | 80,600 |
19 Nov 2004 | JPY | 1,497 | 1,497 | 1,475 | 1,478 | 1,478 | -16 (-1.07%) | 49,800 |
18 Nov 2004 | JPY | 1,498 | 1,499 | 1,485 | 1,494 | 1,494 | +15 (+1.01%) | 96,200 |
17 Nov 2004 | JPY | 1,496 | 1,509 | 1,479 | 1,479 | 1,479 | -16 (-1.07%) | 93,900 |
16 Nov 2004 | JPY | 1,460 | 1,514 | 1,454 | 1,495 | 1,495 | -25 (-1.64%) | 173,600 |
15 Nov 2004 | JPY | 1,500 | 1,523 | 1,500 | 1,520 | 1,520 | +7 (+0.46%) | 133,900 |
12 Nov 2004 | JPY | 1,499 | 1,517 | 1,499 | 1,513 | 1,513 | +21 (+1.41%) | 71,000 |
11 Nov 2004 | JPY | 1,520 | 1,520 | 1,470 | 1,492 | 1,492 | -29 (-1.91%) | 87,100 |
10 Nov 2004 | JPY | 1,509 | 1,526 | 1,508 | 1,521 | 1,521 | +13 (+0.86%) | 188,800 |
9 Nov 2004 | JPY | 1,495 | 1,512 | 1,490 | 1,508 | 1,508 | +14 (+0.94%) | 176,500 |
8 Nov 2004 | JPY | 1,495 | 1,500 | 1,490 | 1,494 | 1,494 | +12 (+0.81%) | 166,000 |
5 Nov 2004 | JPY | 1,474 | 1,495 | 1,466 | 1,482 | 1,482 | +16 (+1.09%) | 126,100 |
4 Nov 2004 | JPY | 1,460 | 1,468 | 1,452 | 1,466 | 1,466 | +18 (+1.24%) | 111,300 |
3 Nov 2004 | JPY | 1,448 | 1,448 | 1,448 | 1,448 | 1,448 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,449 | 1,451 | 1,434 | 1,448 | 1,448 | 0.0 (0.0%) | 84,300 |
1 Nov 2004 | JPY | 1,426 | 1,449 | 1,426 | 1,448 | 1,448 | +2 (+0.14%) | 65,700 |
29 Oct 2004 | JPY | 1,429 | 1,451 | 1,416 | 1,446 | 1,446 | +25 (+1.76%) | 130,600 |
28 Oct 2004 | JPY | 1,430 | 1,436 | 1,420 | 1,421 | 1,421 | -9 (-0.63%) | 65,100 |