Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 1,430 | 1,433 | 1,420 | 1,420 | 1,420 | -12 (-0.84%) | 193,000 |
17 Dec 2004 | JPY | 1,431 | 1,447 | 1,430 | 1,432 | 1,432 | +2 (+0.14%) | 127,000 |
16 Dec 2004 | JPY | 1,442 | 1,442 | 1,426 | 1,430 | 1,430 | -14 (-0.97%) | 135,300 |
15 Dec 2004 | JPY | 1,427 | 1,448 | 1,427 | 1,444 | 1,444 | +4 (+0.28%) | 135,500 |
14 Dec 2004 | JPY | 1,412 | 1,440 | 1,411 | 1,440 | 1,440 | +8 (+0.56%) | 193,600 |
13 Dec 2004 | JPY | 1,443 | 1,447 | 1,427 | 1,432 | 1,432 | +9 (+0.63%) | 294,100 |
10 Dec 2004 | JPY | 1,403 | 1,426 | 1,403 | 1,423 | 1,423 | +12 (+0.85%) | 278,300 |
9 Dec 2004 | JPY | 1,435 | 1,435 | 1,393 | 1,411 | 1,411 | -16 (-1.12%) | 199,000 |
8 Dec 2004 | JPY | 1,441 | 1,444 | 1,426 | 1,427 | 1,427 | -13 (-0.90%) | 192,200 |
7 Dec 2004 | JPY | 1,452 | 1,454 | 1,433 | 1,440 | 1,440 | -11 (-0.76%) | 174,500 |
6 Dec 2004 | JPY | 1,461 | 1,463 | 1,451 | 1,451 | 1,451 | -11 (-0.75%) | 80,600 |
3 Dec 2004 | JPY | 1,451 | 1,470 | 1,451 | 1,462 | 1,462 | -4 (-0.27%) | 141,800 |
2 Dec 2004 | JPY | 1,449 | 1,468 | 1,445 | 1,466 | 1,466 | +17 (+1.17%) | 240,400 |
1 Dec 2004 | JPY | 1,467 | 1,467 | 1,445 | 1,449 | 1,449 | -18 (-1.23%) | 165,200 |
30 Nov 2004 | JPY | 1,478 | 1,478 | 1,455 | 1,467 | 1,467 | +6 (+0.41%) | 175,400 |
29 Nov 2004 | JPY | 1,451 | 1,465 | 1,446 | 1,461 | 1,461 | +19 (+1.32%) | 147,600 |
26 Nov 2004 | JPY | 1,470 | 1,470 | 1,442 | 1,442 | 1,442 | -26 (-1.77%) | 157,900 |
25 Nov 2004 | JPY | 1,472 | 1,475 | 1,448 | 1,468 | 1,468 | +6 (+0.41%) | 204,800 |
24 Nov 2004 | JPY | 1,458 | 1,470 | 1,454 | 1,462 | 1,462 | +13 (+0.90%) | 159,100 |
23 Nov 2004 | JPY | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,472 | 1,472 | 1,441 | 1,449 | 1,449 | -31 (-2.09%) | 227,200 |
19 Nov 2004 | JPY | 1,489 | 1,489 | 1,474 | 1,480 | 1,480 | -9 (-0.60%) | 163,800 |
18 Nov 2004 | JPY | 1,502 | 1,505 | 1,486 | 1,489 | 1,489 | -12 (-0.80%) | 240,800 |
17 Nov 2004 | JPY | 1,517 | 1,520 | 1,500 | 1,501 | 1,501 | -24 (-1.57%) | 260,300 |
16 Nov 2004 | JPY | 1,530 | 1,542 | 1,522 | 1,525 | 1,525 | -18 (-1.17%) | 129,000 |
15 Nov 2004 | JPY | 1,524 | 1,543 | 1,524 | 1,543 | 1,543 | +20 (+1.31%) | 219,000 |
12 Nov 2004 | JPY | 1,503 | 1,526 | 1,503 | 1,523 | 1,523 | +1 (+0.07%) | 100,700 |
11 Nov 2004 | JPY | 1,550 | 1,550 | 1,522 | 1,522 | 1,522 | -14 (-0.91%) | 258,400 |
10 Nov 2004 | JPY | 1,543 | 1,543 | 1,530 | 1,536 | 1,536 | -6 (-0.39%) | 180,000 |
9 Nov 2004 | JPY | 1,545 | 1,546 | 1,540 | 1,542 | 1,542 | -2 (-0.13%) | 205,400 |