Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 1,507 | 1,536 | 1,507 | 1,527 | 1,527 | +9 (+0.59%) | 88,000 |
21 Dec 2004 | JPY | 1,512 | 1,518 | 1,487 | 1,518 | 1,518 | +1 (+0.07%) | 78,000 |
20 Dec 2004 | JPY | 1,500 | 1,519 | 1,500 | 1,517 | 1,517 | -3 (-0.20%) | 74,000 |
17 Dec 2004 | JPY | 1,503 | 1,529 | 1,503 | 1,520 | 1,520 | +38 (+2.56%) | 114,000 |
16 Dec 2004 | JPY | 1,476 | 1,485 | 1,452 | 1,482 | 1,482 | +5 (+0.34%) | 60,000 |
15 Dec 2004 | JPY | 1,487 | 1,495 | 1,477 | 1,477 | 1,477 | -8 (-0.54%) | 53,000 |
14 Dec 2004 | JPY | 1,459 | 1,520 | 1,455 | 1,485 | 1,485 | +32 (+2.20%) | 272,000 |
13 Dec 2004 | JPY | 1,418 | 1,453 | 1,418 | 1,453 | 1,453 | +23 (+1.61%) | 66,000 |
10 Dec 2004 | JPY | 1,435 | 1,435 | 1,422 | 1,430 | 1,430 | +15 (+1.06%) | 123,000 |
9 Dec 2004 | JPY | 1,423 | 1,434 | 1,415 | 1,415 | 1,415 | -4 (-0.28%) | 66,000 |
8 Dec 2004 | JPY | 1,419 | 1,434 | 1,413 | 1,419 | 1,419 | -4 (-0.28%) | 109,000 |
7 Dec 2004 | JPY | 1,440 | 1,445 | 1,418 | 1,423 | 1,423 | -17 (-1.18%) | 157,000 |
6 Dec 2004 | JPY | 1,467 | 1,474 | 1,431 | 1,440 | 1,440 | -33 (-2.24%) | 90,000 |
3 Dec 2004 | JPY | 1,466 | 1,480 | 1,466 | 1,473 | 1,473 | +5 (+0.34%) | 54,000 |
2 Dec 2004 | JPY | 1,489 | 1,490 | 1,461 | 1,468 | 1,468 | +7 (+0.48%) | 54,000 |
1 Dec 2004 | JPY | 1,452 | 1,478 | 1,452 | 1,461 | 1,461 | -11 (-0.75%) | 71,000 |
30 Nov 2004 | JPY | 1,476 | 1,476 | 1,463 | 1,472 | 1,472 | -14 (-0.94%) | 96,000 |
29 Nov 2004 | JPY | 1,480 | 1,493 | 1,471 | 1,486 | 1,486 | +34 (+2.34%) | 32,000 |
26 Nov 2004 | JPY | 1,495 | 1,499 | 1,452 | 1,452 | 1,452 | -39 (-2.62%) | 44,000 |
25 Nov 2004 | JPY | 1,451 | 1,500 | 1,451 | 1,491 | 1,491 | +30 (+2.05%) | 62,000 |
24 Nov 2004 | JPY | 1,461 | 1,489 | 1,451 | 1,461 | 1,461 | 0.0 (0.0%) | 109,000 |
23 Nov 2004 | JPY | 1,461 | 1,461 | 1,461 | 1,461 | 1,461 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,498 | 1,498 | 1,450 | 1,461 | 1,461 | -38 (-2.54%) | 78,000 |
19 Nov 2004 | JPY | 1,530 | 1,535 | 1,485 | 1,499 | 1,499 | -30 (-1.96%) | 54,000 |
18 Nov 2004 | JPY | 1,552 | 1,558 | 1,529 | 1,529 | 1,529 | -12 (-0.78%) | 56,000 |
17 Nov 2004 | JPY | 1,535 | 1,545 | 1,530 | 1,541 | 1,541 | +6 (+0.39%) | 49,000 |
16 Nov 2004 | JPY | 1,549 | 1,549 | 1,533 | 1,535 | 1,535 | -4 (-0.26%) | 39,000 |
15 Nov 2004 | JPY | 1,508 | 1,541 | 1,508 | 1,539 | 1,539 | +44 (+2.94%) | 136,000 |
12 Nov 2004 | JPY | 1,478 | 1,510 | 1,478 | 1,495 | 1,495 | +14 (+0.95%) | 207,000 |
11 Nov 2004 | JPY | 1,539 | 1,539 | 1,480 | 1,481 | 1,481 | -61 (-3.96%) | 159,000 |