Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,066 | 1,066 | 1,009 | 1,015 | 1,015 | -51 (-4.78%) | 42,600 |
16 Dec 2004 | JPY | 1,052 | 1,079 | 1,048 | 1,066 | 1,066 | +26 (+2.50%) | 10,000 |
15 Dec 2004 | JPY | 1,080 | 1,120 | 1,040 | 1,040 | 1,040 | -30 (-2.80%) | 12,200 |
14 Dec 2004 | JPY | 1,050 | 1,095 | 1,050 | 1,070 | 1,070 | +38 (+3.68%) | 12,800 |
13 Dec 2004 | JPY | 1,070 | 1,090 | 1,032 | 1,032 | 1,032 | +2 (+0.19%) | 13,500 |
10 Dec 2004 | JPY | 1,130 | 1,140 | 1,030 | 1,030 | 1,030 | -80 (-7.21%) | 26,000 |
9 Dec 2004 | JPY | 1,210 | 1,210 | 1,100 | 1,110 | 1,110 | -80 (-6.72%) | 24,800 |
8 Dec 2004 | JPY | 1,150 | 1,200 | 1,050 | 1,190 | 1,190 | +60 (+5.31%) | 35,500 |
7 Dec 2004 | JPY | 1,200 | 1,200 | 1,120 | 1,130 | 1,130 | -100 (-8.13%) | 21,000 |
6 Dec 2004 | JPY | 1,350 | 1,350 | 1,220 | 1,230 | 1,230 | -40 (-3.15%) | 10,600 |
3 Dec 2004 | JPY | 1,360 | 1,360 | 1,240 | 1,270 | 1,270 | -110 (-7.97%) | 12,700 |
2 Dec 2004 | JPY | 1,390 | 1,410 | 1,380 | 1,380 | 1,380 | 0.0 (0.0%) | 3,200 |
1 Dec 2004 | JPY | 1,480 | 1,480 | 1,360 | 1,380 | 1,380 | -100 (-6.76%) | 4,900 |
30 Nov 2004 | JPY | 1,490 | 1,500 | 1,470 | 1,480 | 1,480 | -10 (-0.67%) | 1,600 |
29 Nov 2004 | JPY | 1,490 | 1,490 | 1,480 | 1,490 | 1,490 | -10 (-0.67%) | 1,000 |
26 Nov 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 1,800 |
25 Nov 2004 | JPY | 1,470 | 1,500 | 1,450 | 1,500 | 1,500 | 0.0 (0.0%) | 700 |
24 Nov 2004 | JPY | 1,500 | 1,500 | 1,470 | 1,500 | 1,500 | 0.0 (0.0%) | 2,600 |
23 Nov 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,500 | 1,520 | 1,470 | 1,500 | 1,500 | +30 (+2.04%) | 22,500 |
19 Nov 2004 | JPY | 1,480 | 1,480 | 1,470 | 1,470 | 1,470 | -10 (-0.68%) | 2,000 |
18 Nov 2004 | JPY | 1,480 | 1,480 | 1,470 | 1,480 | 1,480 | 0.0 (0.0%) | 1,300 |
17 Nov 2004 | JPY | 1,550 | 1,550 | 1,480 | 1,480 | 1,480 | -80 (-5.13%) | 11,300 |
16 Nov 2004 | JPY | 1,610 | 1,610 | 1,550 | 1,560 | 1,560 | -40 (-2.50%) | 2,100 |
15 Nov 2004 | JPY | 1,630 | 1,630 | 1,600 | 1,600 | 1,600 | -30 (-1.84%) | 5,500 |
12 Nov 2004 | JPY | 1,570 | 1,630 | 1,570 | 1,630 | 1,630 | +30 (+1.88%) | 1,600 |
11 Nov 2004 | JPY | 1,650 | 1,650 | 1,600 | 1,600 | 1,600 | -10 (-0.62%) | 1,100 |
10 Nov 2004 | JPY | 1,650 | 1,650 | 1,600 | 1,610 | 1,610 | -40 (-2.42%) | 900 |
9 Nov 2004 | JPY | 1,640 | 1,650 | 1,640 | 1,650 | 1,650 | +10 (+0.61%) | 700 |
8 Nov 2004 | JPY | 1,760 | 1,760 | 1,640 | 1,640 | 1,640 | -140 (-7.87%) | 1,100 |