Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 1,076 | 1,082 | 1,072 | 1,080 | 1,080 | -16 (-1.46%) | 56,500 |
17 Dec 2004 | JPY | 1,076 | 1,100 | 1,070 | 1,096 | 1,096 | +20 (+1.86%) | 38,500 |
16 Dec 2004 | JPY | 1,054 | 1,076 | 1,054 | 1,076 | 1,076 | +12 (+1.13%) | 10,000 |
15 Dec 2004 | JPY | 1,078 | 1,078 | 1,054 | 1,064 | 1,064 | -2 (-0.19%) | 61,500 |
14 Dec 2004 | JPY | 1,050 | 1,072 | 1,050 | 1,066 | 1,066 | +20 (+1.91%) | 59,000 |
13 Dec 2004 | JPY | 1,048 | 1,054 | 1,046 | 1,046 | 1,046 | -18 (-1.69%) | 27,000 |
10 Dec 2004 | JPY | 1,040 | 1,064 | 1,040 | 1,064 | 1,064 | +16 (+1.53%) | 598,500 |
9 Dec 2004 | JPY | 1,058 | 1,058 | 1,040 | 1,048 | 1,048 | -20 (-1.87%) | 32,500 |
8 Dec 2004 | JPY | 1,048 | 1,068 | 1,048 | 1,068 | 1,068 | +12 (+1.14%) | 22,000 |
7 Dec 2004 | JPY | 1,050 | 1,066 | 1,050 | 1,056 | 1,056 | -10 (-0.94%) | 20,500 |
6 Dec 2004 | JPY | 1,096 | 1,100 | 1,066 | 1,066 | 1,066 | -28 (-2.56%) | 13,000 |
3 Dec 2004 | JPY | 1,064 | 1,100 | 1,064 | 1,094 | 1,094 | +24 (+2.24%) | 16,000 |
2 Dec 2004 | JPY | 1,066 | 1,070 | 1,058 | 1,070 | 1,070 | +18 (+1.71%) | 21,500 |
1 Dec 2004 | JPY | 1,078 | 1,078 | 1,052 | 1,052 | 1,052 | -36 (-3.31%) | 106,000 |
30 Nov 2004 | JPY | 1,084 | 1,088 | 1,076 | 1,088 | 1,088 | +10 (+0.93%) | 44,000 |
29 Nov 2004 | JPY | 1,054 | 1,078 | 1,052 | 1,078 | 1,078 | +26 (+2.47%) | 50,000 |
26 Nov 2004 | JPY | 1,058 | 1,058 | 1,052 | 1,052 | 1,052 | -12 (-1.13%) | 16,000 |
25 Nov 2004 | JPY | 1,088 | 1,088 | 1,064 | 1,064 | 1,064 | -4 (-0.37%) | 89,500 |
24 Nov 2004 | JPY | 1,048 | 1,074 | 1,046 | 1,068 | 1,068 | +2 (+0.19%) | 45,500 |
23 Nov 2004 | JPY | 1,066 | 1,066 | 1,066 | 1,066 | 1,066 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,080 | 1,080 | 1,062 | 1,066 | 1,066 | -40 (-3.62%) | 107,000 |
19 Nov 2004 | JPY | 1,120 | 1,120 | 1,090 | 1,106 | 1,106 | -24 (-2.12%) | 33,000 |
18 Nov 2004 | JPY | 1,120 | 1,130 | 1,116 | 1,130 | 1,130 | +18 (+1.62%) | 61,500 |
17 Nov 2004 | JPY | 1,120 | 1,122 | 1,110 | 1,112 | 1,112 | -14 (-1.24%) | 54,500 |
16 Nov 2004 | JPY | 1,128 | 1,136 | 1,126 | 1,126 | 1,126 | -14 (-1.23%) | 49,500 |
15 Nov 2004 | JPY | 1,144 | 1,146 | 1,130 | 1,140 | 1,140 | 0.0 (0.0%) | 148,500 |
12 Nov 2004 | JPY | 1,078 | 1,140 | 1,078 | 1,140 | 1,140 | +52 (+4.78%) | 221,500 |
11 Nov 2004 | JPY | 1,100 | 1,120 | 1,088 | 1,088 | 1,088 | +68 (+6.67%) | 212,500 |
10 Nov 2004 | JPY | 1,016 | 1,032 | 1,014 | 1,020 | 1,020 | +14 (+1.39%) | 38,500 |
9 Nov 2004 | JPY | 990 | 1,010 | 990 | 1,006 | 1,006 | +26 (+2.65%) | 45,000 |