Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | JPY | 1,254 | 1,273 | 1,254 | 1,265 | 1,265 | +15 (+1.20%) | 60,900 |
29 Dec 2004 | JPY | 1,254 | 1,258 | 1,243 | 1,250 | 1,250 | -8 (-0.64%) | 85,300 |
28 Dec 2004 | JPY | 1,250 | 1,259 | 1,250 | 1,258 | 1,258 | 0.0 (0.0%) | 56,500 |
27 Dec 2004 | JPY | 1,259 | 1,264 | 1,256 | 1,258 | 1,258 | -1 (-0.08%) | 121,400 |
24 Dec 2004 | JPY | 1,257 | 1,263 | 1,246 | 1,259 | 1,259 | +15 (+1.21%) | 111,600 |
23 Dec 2004 | JPY | 1,244 | 1,244 | 1,244 | 1,244 | 1,244 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,253 | 1,264 | 1,242 | 1,244 | 1,244 | -10 (-0.80%) | 116,500 |
21 Dec 2004 | JPY | 1,218 | 1,258 | 1,218 | 1,254 | 1,254 | +38 (+3.13%) | 299,100 |
20 Dec 2004 | JPY | 1,200 | 1,220 | 1,200 | 1,216 | 1,216 | +23 (+1.93%) | 183,900 |
17 Dec 2004 | JPY | 1,193 | 1,209 | 1,180 | 1,193 | 1,193 | 0.0 (0.0%) | 234,600 |
16 Dec 2004 | JPY | 1,198 | 1,201 | 1,186 | 1,193 | 1,193 | -13 (-1.08%) | 154,400 |
15 Dec 2004 | JPY | 1,200 | 1,210 | 1,200 | 1,206 | 1,206 | -2 (-0.17%) | 102,900 |
14 Dec 2004 | JPY | 1,200 | 1,210 | 1,195 | 1,208 | 1,208 | +9 (+0.75%) | 110,300 |
13 Dec 2004 | JPY | 1,210 | 1,211 | 1,195 | 1,199 | 1,199 | +2 (+0.17%) | 116,500 |
10 Dec 2004 | JPY | 1,221 | 1,221 | 1,196 | 1,197 | 1,197 | -4 (-0.33%) | 477,600 |
9 Dec 2004 | JPY | 1,200 | 1,205 | 1,193 | 1,201 | 1,201 | +6 (+0.50%) | 543,900 |
8 Dec 2004 | JPY | 1,175 | 1,200 | 1,171 | 1,195 | 1,195 | +19 (+1.62%) | 332,000 |
7 Dec 2004 | JPY | 1,185 | 1,185 | 1,173 | 1,176 | 1,176 | -7 (-0.59%) | 141,800 |
6 Dec 2004 | JPY | 1,181 | 1,188 | 1,179 | 1,183 | 1,183 | +4 (+0.34%) | 240,200 |
3 Dec 2004 | JPY | 1,175 | 1,186 | 1,171 | 1,179 | 1,179 | -15 (-1.26%) | 364,000 |
2 Dec 2004 | JPY | 1,184 | 1,194 | 1,169 | 1,194 | 1,194 | +35 (+3.02%) | 356,400 |
1 Dec 2004 | JPY | 1,182 | 1,184 | 1,157 | 1,159 | 1,159 | -29 (-2.44%) | 331,800 |
30 Nov 2004 | JPY | 1,187 | 1,198 | 1,182 | 1,188 | 1,188 | -10 (-0.83%) | 317,200 |
29 Nov 2004 | JPY | 1,212 | 1,215 | 1,180 | 1,198 | 1,198 | -5 (-0.42%) | 391,800 |
26 Nov 2004 | JPY | 1,200 | 1,216 | 1,190 | 1,203 | 1,203 | +13 (+1.09%) | 101,400 |
25 Nov 2004 | JPY | 1,182 | 1,205 | 1,181 | 1,190 | 1,190 | -6 (-0.50%) | 266,600 |
24 Nov 2004 | JPY | 1,199 | 1,218 | 1,191 | 1,196 | 1,196 | -23 (-1.89%) | 295,100 |
23 Nov 2004 | JPY | 1,219 | 1,219 | 1,219 | 1,219 | 1,219 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,230 | 1,232 | 1,201 | 1,219 | 1,219 | -11 (-0.89%) | 327,300 |
19 Nov 2004 | JPY | 1,205 | 1,238 | 1,195 | 1,230 | 1,230 | +43 (+3.62%) | 252,600 |