Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,710 | 1,737.5 | 1,707.5 | 1,732.5 | 1,732.5 | +25 (+1.46%) | 659,200 |
16 Dec 2004 | JPY | 1,717.5 | 1,720 | 1,707.5 | 1,707.5 | 1,707.5 | -12.5 (-0.73%) | 324,000 |
15 Dec 2004 | JPY | 1,705 | 1,725 | 1,705 | 1,720 | 1,720 | +15 (+0.88%) | 463,600 |
14 Dec 2004 | JPY | 1,692.5 | 1,707.5 | 1,690 | 1,705 | 1,705 | +10 (+0.59%) | 499,600 |
13 Dec 2004 | JPY | 1,685 | 1,697.5 | 1,685 | 1,695 | 1,695 | +15 (+0.89%) | 430,400 |
10 Dec 2004 | JPY | 1,690 | 1,690 | 1,675 | 1,680 | 1,680 | +15 (+0.90%) | 784,000 |
9 Dec 2004 | JPY | 1,672.5 | 1,677.5 | 1,657.5 | 1,665 | 1,665 | -12.5 (-0.75%) | 321,200 |
8 Dec 2004 | JPY | 1,672.5 | 1,680 | 1,667.5 | 1,677.5 | 1,677.5 | +10 (+0.60%) | 292,400 |
7 Dec 2004 | JPY | 1,680 | 1,687.5 | 1,665 | 1,667.5 | 1,667.5 | -10 (-0.60%) | 436,000 |
6 Dec 2004 | JPY | 1,665 | 1,680 | 1,665 | 1,677.5 | 1,677.5 | +5 (+0.30%) | 355,600 |
3 Dec 2004 | JPY | 1,672.5 | 1,672.5 | 1,665 | 1,672.5 | 1,672.5 | -5 (-0.30%) | 211,600 |
2 Dec 2004 | JPY | 1,665 | 1,677.5 | 1,662.5 | 1,677.5 | 1,677.5 | +35 (+2.13%) | 443,600 |
1 Dec 2004 | JPY | 1,657.5 | 1,657.5 | 1,640 | 1,642.5 | 1,642.5 | -20 (-1.20%) | 297,200 |
30 Nov 2004 | JPY | 1,665 | 1,665 | 1,652.5 | 1,662.5 | 1,662.5 | 0.0 (0.0%) | 371,600 |
29 Nov 2004 | JPY | 1,660 | 1,670 | 1,655 | 1,662.5 | 1,662.5 | +15 (+0.91%) | 364,400 |
26 Nov 2004 | JPY | 1,650 | 1,665 | 1,637.5 | 1,647.5 | 1,647.5 | +2.5 (+0.15%) | 638,400 |
25 Nov 2004 | JPY | 1,632.5 | 1,650 | 1,627.5 | 1,645 | 1,645 | +22.5 (+1.39%) | 429,200 |
24 Nov 2004 | JPY | 1,620 | 1,630 | 1,610 | 1,622.5 | 1,622.5 | +5 (+0.31%) | 258,000 |
23 Nov 2004 | JPY | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,630 | 1,630 | 1,602.5 | 1,617.5 | 1,617.5 | -10 (-0.61%) | 428,800 |
19 Nov 2004 | JPY | 1,630 | 1,632.5 | 1,625 | 1,627.5 | 1,627.5 | +10 (+0.62%) | 201,600 |
18 Nov 2004 | JPY | 1,622.5 | 1,630 | 1,615 | 1,617.5 | 1,617.5 | +5 (+0.31%) | 306,800 |
17 Nov 2004 | JPY | 1,632.5 | 1,632.5 | 1,612.5 | 1,612.5 | 1,612.5 | -27.5 (-1.68%) | 535,600 |
16 Nov 2004 | JPY | 1,655 | 1,655 | 1,640 | 1,640 | 1,640 | -17.5 (-1.06%) | 291,200 |
15 Nov 2004 | JPY | 1,622.5 | 1,657.5 | 1,617.5 | 1,657.5 | 1,657.5 | +37.5 (+2.31%) | 489,200 |
12 Nov 2004 | JPY | 1,597.5 | 1,625 | 1,595 | 1,620 | 1,620 | +27.5 (+1.73%) | 590,000 |
11 Nov 2004 | JPY | 1,620 | 1,620 | 1,592.5 | 1,592.5 | 1,592.5 | -25 (-1.55%) | 339,600 |
10 Nov 2004 | JPY | 1,622.5 | 1,622.5 | 1,612.5 | 1,617.5 | 1,617.5 | +2.5 (+0.15%) | 254,000 |
9 Nov 2004 | JPY | 1,615 | 1,620 | 1,607.5 | 1,615 | 1,615 | +7.5 (+0.47%) | 316,800 |
8 Nov 2004 | JPY | 1,617.5 | 1,620 | 1,605 | 1,607.5 | 1,607.5 | -17.5 (-1.08%) | 426,800 |