Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | JPY | 1,170 | 1,200 | 1,160 | 1,200 | 1,200 | +10 (+0.84%) | 30,000 |
6 Dec 2004 | JPY | 1,210 | 1,210 | 1,170 | 1,190 | 1,190 | -40 (-3.25%) | 20,000 |
3 Dec 2004 | JPY | 1,230 | 1,250 | 1,200 | 1,230 | 1,230 | -20 (-1.60%) | 40,000 |
2 Dec 2004 | JPY | 1,270 | 1,280 | 1,210 | 1,250 | 1,250 | -10 (-0.79%) | 30,000 |
1 Dec 2004 | JPY | 1,280 | 1,300 | 1,250 | 1,260 | 1,260 | -40 (-3.08%) | 50,000 |
30 Nov 2004 | JPY | 1,310 | 1,310 | 1,280 | 1,300 | 1,300 | -10 (-0.76%) | 40,000 |
29 Nov 2004 | JPY | 1,280 | 1,360 | 1,270 | 1,310 | 1,310 | +30 (+2.34%) | 70,000 |
26 Nov 2004 | JPY | 1,300 | 1,300 | 1,260 | 1,280 | 1,280 | -20 (-1.54%) | 20,000 |
25 Nov 2004 | JPY | 1,310 | 1,330 | 1,280 | 1,300 | 1,300 | +10 (+0.78%) | 30,000 |
24 Nov 2004 | JPY | 1,280 | 1,340 | 1,270 | 1,290 | 1,290 | +30 (+2.38%) | 30,000 |
23 Nov 2004 | JPY | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,210 | 1,280 | 1,200 | 1,260 | 1,260 | -70 (-5.26%) | 80,000 |
19 Nov 2004 | JPY | 1,360 | 1,380 | 1,290 | 1,330 | 1,330 | -90 (-6.34%) | 90,000 |
18 Nov 2004 | JPY | 1,500 | 1,500 | 1,410 | 1,420 | 1,420 | -60 (-4.05%) | 80,000 |
17 Nov 2004 | JPY | 1,470 | 1,490 | 1,430 | 1,480 | 1,480 | -30 (-1.99%) | 80,000 |
16 Nov 2004 | JPY | 1,510 | 1,560 | 1,450 | 1,510 | 1,510 | +40 (+2.72%) | 390,000 |
15 Nov 2004 | JPY | 1,330 | 1,470 | 1,320 | 1,470 | 1,470 | +200 (+15.75%) | 470,000 |
12 Nov 2004 | JPY | 1,230 | 1,290 | 1,230 | 1,270 | 1,270 | +50 (+4.10%) | 120,000 |
11 Nov 2004 | JPY | 1,270 | 1,350 | 1,220 | 1,220 | 1,220 | -50 (-3.94%) | 200,000 |
10 Nov 2004 | JPY | 1,070 | 1,270 | 1,070 | 1,270 | 1,270 | +200 (+18.69%) | 250,000 |
9 Nov 2004 | JPY | 1,100 | 1,110 | 1,060 | 1,070 | 1,070 | -30 (-2.73%) | 40,000 |
8 Nov 2004 | JPY | 1,140 | 1,140 | 1,100 | 1,100 | 1,100 | -10 (-0.90%) | 50,000 |
5 Nov 2004 | JPY | 1,150 | 1,180 | 1,100 | 1,110 | 1,110 | -50 (-4.31%) | 90,000 |
4 Nov 2004 | JPY | 1,250 | 1,270 | 1,140 | 1,160 | 1,160 | -30 (-2.52%) | 90,000 |
3 Nov 2004 | JPY | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,070 | 1,210 | 1,060 | 1,190 | 1,190 | +120 (+11.21%) | 160,000 |
1 Nov 2004 | JPY | 1,160 | 1,160 | 1,060 | 1,070 | 1,070 | -100 (-8.55%) | 60,000 |
29 Oct 2004 | JPY | 1,250 | 1,260 | 1,150 | 1,170 | 1,170 | -80 (-6.40%) | 70,000 |
28 Oct 2004 | JPY | 1,310 | 1,320 | 1,240 | 1,250 | 1,250 | -10 (-0.79%) | 60,000 |
27 Oct 2004 | JPY | 1,350 | 1,380 | 1,260 | 1,260 | 1,260 | +30 (+2.44%) | 140,000 |