Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | JPY | 1,565 | 1,577.5 | 1,552.5 | 1,575 | 1,575 | +7.5 (+0.48%) | 607,200 |
14 Dec 2004 | JPY | 1,532.5 | 1,567.5 | 1,532.5 | 1,567.5 | 1,567.5 | +20 (+1.29%) | 256,800 |
13 Dec 2004 | JPY | 1,547.5 | 1,560 | 1,532.5 | 1,547.5 | 1,547.5 | -2.5 (-0.16%) | 340,800 |
10 Dec 2004 | JPY | 1,565 | 1,565 | 1,542.5 | 1,550 | 1,550 | -10 (-0.64%) | 396,800 |
9 Dec 2004 | JPY | 1,562.5 | 1,562.5 | 1,545 | 1,560 | 1,560 | 0.0 (0.0%) | 817,200 |
8 Dec 2004 | JPY | 1,527.5 | 1,567.5 | 1,525 | 1,560 | 1,560 | +20 (+1.30%) | 655,600 |
7 Dec 2004 | JPY | 1,557.5 | 1,557.5 | 1,532.5 | 1,540 | 1,540 | -17.5 (-1.12%) | 449,200 |
6 Dec 2004 | JPY | 1,537.5 | 1,560 | 1,537.5 | 1,557.5 | 1,557.5 | +17.5 (+1.14%) | 752,400 |
3 Dec 2004 | JPY | 1,482.5 | 1,542.5 | 1,480 | 1,540 | 1,540 | +82.5 (+5.66%) | 1,140,000 |
2 Dec 2004 | JPY | 1,477.5 | 1,477.5 | 1,452.5 | 1,457.5 | 1,457.5 | +5 (+0.34%) | 675,600 |
1 Dec 2004 | JPY | 1,480 | 1,497.5 | 1,445 | 1,452.5 | 1,452.5 | -45 (-3.01%) | 1,145,600 |
30 Nov 2004 | JPY | 1,507.5 | 1,512.5 | 1,490 | 1,497.5 | 1,497.5 | -20 (-1.32%) | 352,800 |
29 Nov 2004 | JPY | 1,500 | 1,522.5 | 1,495 | 1,517.5 | 1,517.5 | +17.5 (+1.17%) | 258,000 |
26 Nov 2004 | JPY | 1,500 | 1,505 | 1,500 | 1,500 | 1,500 | -5 (-0.33%) | 160,800 |
25 Nov 2004 | JPY | 1,505 | 1,512.5 | 1,495 | 1,505 | 1,505 | -12.5 (-0.82%) | 278,400 |
24 Nov 2004 | JPY | 1,505 | 1,525 | 1,505 | 1,517.5 | 1,517.5 | +17.5 (+1.17%) | 373,600 |
23 Nov 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,522.5 | 1,525 | 1,497.5 | 1,500 | 1,500 | -35 (-2.28%) | 361,200 |
19 Nov 2004 | JPY | 1,525 | 1,537.5 | 1,522.5 | 1,535 | 1,535 | +12.5 (+0.82%) | 229,600 |
18 Nov 2004 | JPY | 1,540 | 1,547.5 | 1,520 | 1,522.5 | 1,522.5 | -17.5 (-1.14%) | 458,400 |
17 Nov 2004 | JPY | 1,552.5 | 1,557.5 | 1,537.5 | 1,540 | 1,540 | -10 (-0.65%) | 307,600 |
16 Nov 2004 | JPY | 1,562.5 | 1,562.5 | 1,545 | 1,550 | 1,550 | -12.5 (-0.80%) | 370,800 |
15 Nov 2004 | JPY | 1,547.5 | 1,567.5 | 1,545 | 1,562.5 | 1,562.5 | +20 (+1.30%) | 404,000 |
12 Nov 2004 | JPY | 1,550 | 1,555 | 1,532.5 | 1,542.5 | 1,542.5 | -12.5 (-0.80%) | 424,000 |
11 Nov 2004 | JPY | 1,575 | 1,575 | 1,547.5 | 1,555 | 1,555 | -27.5 (-1.74%) | 404,000 |
10 Nov 2004 | JPY | 1,602.5 | 1,602.5 | 1,575 | 1,582.5 | 1,582.5 | -20 (-1.25%) | 402,800 |
9 Nov 2004 | JPY | 1,617.5 | 1,617.5 | 1,587.5 | 1,602.5 | 1,602.5 | -12.5 (-0.77%) | 354,800 |
8 Nov 2004 | JPY | 1,622.5 | 1,622.5 | 1,607.5 | 1,615 | 1,615 | +5 (+0.31%) | 198,000 |
5 Nov 2004 | JPY | 1,610 | 1,620 | 1,602.5 | 1,610 | 1,610 | 0.0 (0.0%) | 237,600 |
4 Nov 2004 | JPY | 1,600 | 1,617.5 | 1,587.5 | 1,610 | 1,610 | +27.5 (+1.74%) | 310,400 |