Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | JPY | 1,158.3334 | 1,162.5 | 1,157.5 | 1,159.1666 | 1,159.1666 | +0.833 (+0.07%) | 8,800 |
14 Dec 2004 | JPY | 1,157.5 | 1,160.8334 | 1,143.3334 | 1,158.3334 | 1,158.3334 | +8.333 (+0.72%) | 30,200 |
13 Dec 2004 | JPY | 1,149.1666 | 1,154.1666 | 1,141.6666 | 1,150 | 1,150 | +1.667 (+0.15%) | 5,600 |
10 Dec 2004 | JPY | 1,141.6666 | 1,156.6666 | 1,141.6666 | 1,148.3334 | 1,148.3334 | -10 (-0.86%) | 25,900 |
9 Dec 2004 | JPY | 1,161.6666 | 1,164.1666 | 1,150 | 1,158.3334 | 1,158.3334 | -4.167 (-0.36%) | 19,800 |
8 Dec 2004 | JPY | 1,149.1666 | 1,165.8334 | 1,145.8334 | 1,162.5 | 1,162.5 | +12.5 (+1.09%) | 15,900 |
7 Dec 2004 | JPY | 1,155.8334 | 1,163.3334 | 1,150 | 1,150 | 1,150 | -7.5 (-0.65%) | 7,400 |
6 Dec 2004 | JPY | 1,136.6666 | 1,175 | 1,136.6666 | 1,157.5 | 1,157.5 | +20.833 (+1.83%) | 28,000 |
3 Dec 2004 | JPY | 1,132.5 | 1,140.8334 | 1,126.6666 | 1,136.6666 | 1,136.6666 | +5 (+0.44%) | 9,400 |
2 Dec 2004 | JPY | 1,133.3334 | 1,135.8334 | 1,125 | 1,131.6666 | 1,131.6666 | +0.833 (+0.07%) | 22,400 |
1 Dec 2004 | JPY | 1,123.3334 | 1,140.8334 | 1,119.1666 | 1,130.8334 | 1,130.8334 | -3.333 (-0.29%) | 5,100 |
30 Nov 2004 | JPY | 1,133.3334 | 1,144.1666 | 1,125.8334 | 1,134.1666 | 1,134.1666 | -10 (-0.87%) | 8,700 |
29 Nov 2004 | JPY | 1,140 | 1,147.5 | 1,137.5 | 1,144.1666 | 1,144.1666 | +4.167 (+0.37%) | 20,200 |
26 Nov 2004 | JPY | 1,137.5 | 1,144.1666 | 1,135 | 1,140 | 1,140 | +1.667 (+0.15%) | 9,300 |
25 Nov 2004 | JPY | 1,133.3334 | 1,144.1666 | 1,133.3334 | 1,138.3334 | 1,138.3334 | -11.667 (-1.01%) | 4,300 |
24 Nov 2004 | JPY | 1,149.1666 | 1,150 | 1,138.3334 | 1,150 | 1,150 | +5.833 (+0.51%) | 18,100 |
23 Nov 2004 | JPY | 1,144.1666 | 1,144.1666 | 1,144.1666 | 1,144.1666 | 1,144.1666 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,151.6666 | 1,151.6666 | 1,127.5 | 1,144.1666 | 1,144.1666 | -7.5 (-0.65%) | 8,400 |
19 Nov 2004 | JPY | 1,158.3334 | 1,158.3334 | 1,150 | 1,151.6666 | 1,151.6666 | +1.667 (+0.14%) | 4,600 |
18 Nov 2004 | JPY | 1,147.5 | 1,154.1666 | 1,145.8334 | 1,150 | 1,150 | +3.333 (+0.29%) | 16,400 |
17 Nov 2004 | JPY | 1,149.1666 | 1,155 | 1,145.8334 | 1,146.6666 | 1,146.6666 | -13.333 (-1.15%) | 10,800 |
16 Nov 2004 | JPY | 1,154.1666 | 1,164.1666 | 1,153.3334 | 1,160 | 1,160 | +0.833 (+0.07%) | 25,400 |
15 Nov 2004 | JPY | 1,154.1666 | 1,160.8334 | 1,150.8334 | 1,159.1666 | 1,159.1666 | +2.5 (+0.22%) | 25,400 |
12 Nov 2004 | JPY | 1,150 | 1,156.6666 | 1,133.3334 | 1,156.6666 | 1,156.6666 | +6.667 (+0.58%) | 12,700 |
11 Nov 2004 | JPY | 1,166.6666 | 1,166.6666 | 1,150 | 1,150 | 1,150 | -9.167 (-0.79%) | 14,700 |
10 Nov 2004 | JPY | 1,180 | 1,180 | 1,159.1666 | 1,159.1666 | 1,159.1666 | -12.5 (-1.07%) | 8,800 |
9 Nov 2004 | JPY | 1,158.3334 | 1,175 | 1,158.3334 | 1,171.6666 | 1,171.6666 | +19.167 (+1.66%) | 26,200 |
8 Nov 2004 | JPY | 1,164.1666 | 1,165 | 1,150 | 1,152.5 | 1,152.5 | -14.167 (-1.21%) | 12,900 |
5 Nov 2004 | JPY | 1,166.6666 | 1,169.1666 | 1,160 | 1,166.6666 | 1,166.6666 | +25 (+2.19%) | 31,300 |
4 Nov 2004 | JPY | 1,134.1666 | 1,145.8334 | 1,133.3334 | 1,141.6666 | 1,141.6666 | +9.167 (+0.81%) | 21,100 |