Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 1,250 | 1,266 | 1,250 | 1,263 | 1,263 | -6 (-0.47%) | 174,200 |
17 Dec 2004 | JPY | 1,246 | 1,278 | 1,245 | 1,269 | 1,269 | +29 (+2.34%) | 300,700 |
16 Dec 2004 | JPY | 1,218 | 1,244 | 1,218 | 1,240 | 1,240 | +14 (+1.14%) | 120,800 |
15 Dec 2004 | JPY | 1,215 | 1,236 | 1,213 | 1,226 | 1,226 | -3 (-0.24%) | 262,300 |
14 Dec 2004 | JPY | 1,220 | 1,230 | 1,201 | 1,229 | 1,229 | +8 (+0.66%) | 157,700 |
13 Dec 2004 | JPY | 1,194 | 1,227 | 1,192 | 1,221 | 1,221 | +31 (+2.61%) | 259,300 |
10 Dec 2004 | JPY | 1,180 | 1,190 | 1,175 | 1,190 | 1,190 | -10 (-0.83%) | 348,200 |
9 Dec 2004 | JPY | 1,211 | 1,214 | 1,197 | 1,200 | 1,200 | -21 (-1.72%) | 170,000 |
8 Dec 2004 | JPY | 1,220 | 1,227 | 1,212 | 1,221 | 1,221 | -4 (-0.33%) | 77,600 |
7 Dec 2004 | JPY | 1,233 | 1,234 | 1,222 | 1,225 | 1,225 | -4 (-0.33%) | 120,200 |
6 Dec 2004 | JPY | 1,231 | 1,234 | 1,225 | 1,229 | 1,229 | +5 (+0.41%) | 146,400 |
3 Dec 2004 | JPY | 1,249 | 1,249 | 1,220 | 1,224 | 1,224 | -7 (-0.57%) | 118,400 |
2 Dec 2004 | JPY | 1,217 | 1,231 | 1,205 | 1,231 | 1,231 | +27 (+2.24%) | 124,600 |
1 Dec 2004 | JPY | 1,209 | 1,213 | 1,198 | 1,204 | 1,204 | -9 (-0.74%) | 156,900 |
30 Nov 2004 | JPY | 1,221 | 1,221 | 1,210 | 1,213 | 1,213 | -7 (-0.57%) | 77,000 |
29 Nov 2004 | JPY | 1,215 | 1,224 | 1,215 | 1,220 | 1,220 | +7 (+0.58%) | 88,700 |
26 Nov 2004 | JPY | 1,229 | 1,232 | 1,213 | 1,213 | 1,213 | -22 (-1.78%) | 231,900 |
25 Nov 2004 | JPY | 1,235 | 1,242 | 1,233 | 1,235 | 1,235 | -11 (-0.88%) | 147,500 |
24 Nov 2004 | JPY | 1,241 | 1,258 | 1,241 | 1,246 | 1,246 | +2 (+0.16%) | 95,400 |
23 Nov 2004 | JPY | 1,244 | 1,244 | 1,244 | 1,244 | 1,244 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,251 | 1,251 | 1,232 | 1,244 | 1,244 | -20 (-1.58%) | 127,200 |
19 Nov 2004 | JPY | 1,269 | 1,269 | 1,255 | 1,264 | 1,264 | +4 (+0.32%) | 102,400 |
18 Nov 2004 | JPY | 1,270 | 1,274 | 1,257 | 1,260 | 1,260 | -3 (-0.24%) | 181,300 |
17 Nov 2004 | JPY | 1,260 | 1,269 | 1,253 | 1,263 | 1,263 | -7 (-0.55%) | 156,300 |
16 Nov 2004 | JPY | 1,260 | 1,274 | 1,257 | 1,270 | 1,270 | +20 (+1.60%) | 218,100 |
15 Nov 2004 | JPY | 1,248 | 1,257 | 1,234 | 1,250 | 1,250 | +22 (+1.79%) | 165,100 |
12 Nov 2004 | JPY | 1,225 | 1,228 | 1,194 | 1,228 | 1,228 | -5 (-0.41%) | 251,400 |
11 Nov 2004 | JPY | 1,250 | 1,252 | 1,233 | 1,233 | 1,233 | -10 (-0.80%) | 79,100 |
10 Nov 2004 | JPY | 1,241 | 1,249 | 1,240 | 1,243 | 1,243 | -8 (-0.64%) | 65,200 |
9 Nov 2004 | JPY | 1,245 | 1,258 | 1,239 | 1,251 | 1,251 | -2 (-0.16%) | 94,600 |