Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 1,691 | 1,710 | 1,688 | 1,707 | 1,707 | +16 (+0.95%) | 49,000 |
15 Dec 2004 | JPY | 1,681 | 1,692 | 1,680 | 1,691 | 1,691 | +16 (+0.96%) | 23,200 |
14 Dec 2004 | JPY | 1,671 | 1,680 | 1,670 | 1,675 | 1,675 | 0.0 (0.0%) | 14,900 |
13 Dec 2004 | JPY | 1,671 | 1,689 | 1,671 | 1,675 | 1,675 | -23 (-1.35%) | 35,500 |
10 Dec 2004 | JPY | 1,700 | 1,700 | 1,663 | 1,698 | 1,698 | +20 (+1.19%) | 60,100 |
9 Dec 2004 | JPY | 1,694 | 1,695 | 1,678 | 1,678 | 1,678 | -20 (-1.18%) | 54,700 |
8 Dec 2004 | JPY | 1,670 | 1,700 | 1,670 | 1,698 | 1,698 | -2 (-0.12%) | 44,900 |
7 Dec 2004 | JPY | 1,650 | 1,700 | 1,640 | 1,700 | 1,700 | +74 (+4.55%) | 68,300 |
6 Dec 2004 | JPY | 1,601 | 1,648 | 1,601 | 1,626 | 1,626 | +28 (+1.75%) | 50,400 |
3 Dec 2004 | JPY | 1,600 | 1,604 | 1,587 | 1,598 | 1,598 | -6 (-0.37%) | 11,900 |
2 Dec 2004 | JPY | 1,605 | 1,605 | 1,601 | 1,604 | 1,604 | -1 (-0.06%) | 6,600 |
1 Dec 2004 | JPY | 1,600 | 1,609 | 1,600 | 1,605 | 1,605 | +5 (+0.31%) | 9,300 |
30 Nov 2004 | JPY | 1,599 | 1,600 | 1,576 | 1,600 | 1,600 | 0.0 (0.0%) | 24,100 |
29 Nov 2004 | JPY | 1,599 | 1,600 | 1,598 | 1,600 | 1,600 | +1 (+0.06%) | 9,500 |
26 Nov 2004 | JPY | 1,599 | 1,599 | 1,595 | 1,599 | 1,599 | 0.0 (0.0%) | 4,800 |
25 Nov 2004 | JPY | 1,600 | 1,600 | 1,590 | 1,599 | 1,599 | +7 (+0.44%) | 7,600 |
24 Nov 2004 | JPY | 1,599 | 1,599 | 1,590 | 1,592 | 1,592 | +2 (+0.13%) | 10,300 |
23 Nov 2004 | JPY | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,570 | 1,598 | 1,570 | 1,590 | 1,590 | +30 (+1.92%) | 21,900 |
19 Nov 2004 | JPY | 1,555 | 1,569 | 1,555 | 1,560 | 1,560 | +5 (+0.32%) | 8,600 |
18 Nov 2004 | JPY | 1,571 | 1,585 | 1,555 | 1,555 | 1,555 | -25 (-1.58%) | 14,100 |
17 Nov 2004 | JPY | 1,582 | 1,589 | 1,580 | 1,580 | 1,580 | -13 (-0.82%) | 10,200 |
16 Nov 2004 | JPY | 1,586 | 1,598 | 1,580 | 1,593 | 1,593 | -1 (-0.06%) | 9,800 |
15 Nov 2004 | JPY | 1,600 | 1,600 | 1,580 | 1,594 | 1,594 | -8 (-0.50%) | 6,500 |
12 Nov 2004 | JPY | 1,603 | 1,603 | 1,598 | 1,602 | 1,602 | -3 (-0.19%) | 9,000 |
11 Nov 2004 | JPY | 1,600 | 1,605 | 1,600 | 1,605 | 1,605 | +5 (+0.31%) | 11,400 |
10 Nov 2004 | JPY | 1,595 | 1,601 | 1,590 | 1,600 | 1,600 | +6 (+0.38%) | 21,700 |
9 Nov 2004 | JPY | 1,583 | 1,595 | 1,575 | 1,594 | 1,594 | +4 (+0.25%) | 9,800 |
8 Nov 2004 | JPY | 1,579 | 1,590 | 1,579 | 1,590 | 1,590 | +11 (+0.70%) | 12,700 |
5 Nov 2004 | JPY | 1,561 | 1,579 | 1,561 | 1,579 | 1,579 | +21 (+1.35%) | 15,300 |