Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 1,450 | 1,450 | 1,412 | 1,419 | 1,419 | -20 (-1.39%) | 134,000 |
15 Dec 2004 | JPY | 1,450 | 1,460 | 1,439 | 1,439 | 1,439 | -27 (-1.84%) | 322,500 |
14 Dec 2004 | JPY | 1,457 | 1,475 | 1,456 | 1,466 | 1,466 | -11 (-0.74%) | 343,000 |
13 Dec 2004 | JPY | 1,447 | 1,482 | 1,438 | 1,477 | 1,477 | +47 (+3.29%) | 419,000 |
10 Dec 2004 | JPY | 1,444 | 1,444 | 1,409 | 1,430 | 1,430 | +23 (+1.63%) | 409,500 |
9 Dec 2004 | JPY | 1,364 | 1,431 | 1,356 | 1,407 | 1,407 | +63 (+4.69%) | 816,000 |
8 Dec 2004 | JPY | 1,355 | 1,355 | 1,337 | 1,344 | 1,344 | -10 (-0.74%) | 252,500 |
7 Dec 2004 | JPY | 1,361 | 1,371 | 1,350 | 1,354 | 1,354 | +10 (+0.74%) | 332,500 |
6 Dec 2004 | JPY | 1,349 | 1,360 | 1,336 | 1,344 | 1,344 | +33 (+2.52%) | 295,000 |
3 Dec 2004 | JPY | 1,319 | 1,319 | 1,303 | 1,311 | 1,311 | -8 (-0.61%) | 231,500 |
2 Dec 2004 | JPY | 1,335 | 1,358 | 1,318 | 1,319 | 1,319 | +4 (+0.30%) | 158,500 |
1 Dec 2004 | JPY | 1,332 | 1,352 | 1,305 | 1,315 | 1,315 | -25 (-1.87%) | 158,500 |
30 Nov 2004 | JPY | 1,349 | 1,350 | 1,332 | 1,340 | 1,340 | -16 (-1.18%) | 110,500 |
29 Nov 2004 | JPY | 1,349 | 1,370 | 1,335 | 1,356 | 1,356 | -12 (-0.88%) | 112,500 |
26 Nov 2004 | JPY | 1,362 | 1,375 | 1,358 | 1,368 | 1,368 | -14 (-1.01%) | 178,500 |
25 Nov 2004 | JPY | 1,375 | 1,382 | 1,332 | 1,382 | 1,382 | -13 (-0.93%) | 229,000 |
24 Nov 2004 | JPY | 1,394 | 1,407 | 1,362 | 1,395 | 1,395 | +2 (+0.14%) | 91,500 |
23 Nov 2004 | JPY | 1,393 | 1,393 | 1,393 | 1,393 | 1,393 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,401 | 1,415 | 1,386 | 1,393 | 1,393 | -19 (-1.35%) | 120,000 |
19 Nov 2004 | JPY | 1,412 | 1,421 | 1,411 | 1,412 | 1,412 | -11 (-0.77%) | 76,500 |
18 Nov 2004 | JPY | 1,440 | 1,440 | 1,411 | 1,423 | 1,423 | -10 (-0.70%) | 166,000 |
17 Nov 2004 | JPY | 1,416 | 1,449 | 1,416 | 1,433 | 1,433 | +3 (+0.21%) | 85,500 |
16 Nov 2004 | JPY | 1,442 | 1,448 | 1,430 | 1,430 | 1,430 | -9 (-0.63%) | 169,500 |
15 Nov 2004 | JPY | 1,434 | 1,440 | 1,412 | 1,439 | 1,439 | +11 (+0.77%) | 129,000 |
12 Nov 2004 | JPY | 1,409 | 1,441 | 1,405 | 1,428 | 1,428 | +31 (+2.22%) | 291,500 |
11 Nov 2004 | JPY | 1,397 | 1,404 | 1,390 | 1,397 | 1,397 | -3 (-0.21%) | 157,000 |
10 Nov 2004 | JPY | 1,384 | 1,408 | 1,381 | 1,400 | 1,400 | +15 (+1.08%) | 147,500 |
9 Nov 2004 | JPY | 1,364 | 1,388 | 1,361 | 1,385 | 1,385 | +27 (+1.99%) | 170,500 |
8 Nov 2004 | JPY | 1,358 | 1,364 | 1,352 | 1,358 | 1,358 | 0.0 (0.0%) | 171,000 |
5 Nov 2004 | JPY | 1,358 | 1,359 | 1,350 | 1,358 | 1,358 | +3 (+0.22%) | 93,000 |