Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | JPY | 1,367 | 1,367 | 1,355 | 1,360 | 1,360 | +19 (+1.42%) | 458,000 |
29 Dec 2004 | JPY | 1,351 | 1,363 | 1,341 | 1,341 | 1,341 | -19 (-1.40%) | 940,500 |
28 Dec 2004 | JPY | 1,357 | 1,367 | 1,348 | 1,360 | 1,360 | +13 (+0.97%) | 496,000 |
27 Dec 2004 | JPY | 1,371 | 1,374 | 1,346 | 1,347 | 1,347 | -4 (-0.30%) | 1,455,000 |
24 Dec 2004 | JPY | 1,350 | 1,357 | 1,344 | 1,351 | 1,351 | +10 (+0.75%) | 1,677,000 |
22 Dec 2004 | JPY | 1,334 | 1,342 | 1,317 | 1,341 | 1,341 | +8 (+0.60%) | 2,022,500 |
21 Dec 2004 | JPY | 1,344 | 1,350 | 1,321 | 1,333 | 1,333 | +9 (+0.68%) | 1,774,000 |
20 Dec 2004 | JPY | 1,337 | 1,337 | 1,314 | 1,324 | 1,324 | -12 (-0.90%) | 1,380,000 |
17 Dec 2004 | JPY | 1,326 | 1,346 | 1,319 | 1,336 | 1,336 | +15 (+1.14%) | 2,666,500 |
16 Dec 2004 | JPY | 1,330 | 1,338 | 1,321 | 1,321 | 1,321 | +11 (+0.84%) | 5,448,000 |
15 Dec 2004 | JPY | 1,300 | 1,317 | 1,298 | 1,310 | 1,310 | +31 (+2.42%) | 4,023,000 |
14 Dec 2004 | JPY | 1,279 | 1,294 | 1,271 | 1,279 | 1,279 | +40 (+3.23%) | 3,347,000 |
13 Dec 2004 | JPY | 1,265 | 1,266 | 1,235 | 1,239 | 1,239 | -6 (-0.48%) | 1,296,000 |
10 Dec 2004 | JPY | 1,196 | 1,250 | 1,192 | 1,245 | 1,245 | -11 (-0.88%) | 8,500,000 |
9 Dec 2004 | JPY | 1,275 | 1,283 | 1,252 | 1,256 | 1,256 | -19 (-1.49%) | 2,117,500 |
8 Dec 2004 | JPY | 1,283 | 1,283 | 1,260 | 1,275 | 1,275 | -7 (-0.55%) | 1,897,000 |
7 Dec 2004 | JPY | 1,300 | 1,304 | 1,274 | 1,282 | 1,282 | -4 (-0.31%) | 1,710,500 |
6 Dec 2004 | JPY | 1,307 | 1,314 | 1,282 | 1,286 | 1,286 | -41 (-3.09%) | 2,675,000 |
3 Dec 2004 | JPY | 1,345 | 1,350 | 1,318 | 1,327 | 1,327 | +8 (+0.61%) | 1,750,500 |
2 Dec 2004 | JPY | 1,314 | 1,323 | 1,300 | 1,319 | 1,319 | +24 (+1.85%) | 1,678,000 |
1 Dec 2004 | JPY | 1,305 | 1,312 | 1,276 | 1,295 | 1,295 | -27 (-2.04%) | 2,104,500 |
30 Nov 2004 | JPY | 1,310 | 1,322 | 1,305 | 1,322 | 1,322 | -2 (-0.15%) | 1,139,500 |
29 Nov 2004 | JPY | 1,319 | 1,339 | 1,315 | 1,324 | 1,324 | +12 (+0.91%) | 1,415,500 |
26 Nov 2004 | JPY | 1,325 | 1,328 | 1,310 | 1,312 | 1,312 | -7 (-0.53%) | 1,837,000 |
25 Nov 2004 | JPY | 1,313 | 1,326 | 1,310 | 1,319 | 1,319 | +8 (+0.61%) | 3,077,000 |
24 Nov 2004 | JPY | 1,352 | 1,353 | 1,305 | 1,311 | 1,311 | -50 (-3.67%) | 4,457,000 |
22 Nov 2004 | JPY | 1,371 | 1,376 | 1,347 | 1,361 | 1,361 | -19 (-1.38%) | 1,724,500 |
19 Nov 2004 | JPY | 1,385 | 1,393 | 1,379 | 1,380 | 1,380 | +3 (+0.22%) | 2,445,000 |
18 Nov 2004 | JPY | 1,385 | 1,395 | 1,371 | 1,377 | 1,377 | -13 (-0.94%) | 2,397,500 |
17 Nov 2004 | JPY | 1,388 | 1,401 | 1,388 | 1,390 | 1,390 | +8 (+0.58%) | 2,811,000 |