Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | JPY | 1,410 | 1,416 | 1,398 | 1,404 | 1,404 | 0.0 (0.0%) | 1,369,500 |
10 Dec 2004 | JPY | 1,402 | 1,422 | 1,400 | 1,404 | 1,404 | -12 (-0.85%) | 4,898,500 |
9 Dec 2004 | JPY | 1,420 | 1,428 | 1,408 | 1,416 | 1,416 | -48 (-3.28%) | 5,118,000 |
8 Dec 2004 | JPY | 1,466 | 1,472 | 1,462 | 1,464 | 1,464 | -22 (-1.48%) | 1,638,000 |
7 Dec 2004 | JPY | 1,490 | 1,506 | 1,484 | 1,486 | 1,486 | -4 (-0.27%) | 797,500 |
6 Dec 2004 | JPY | 1,512 | 1,524 | 1,476 | 1,490 | 1,490 | -26 (-1.72%) | 2,833,500 |
3 Dec 2004 | JPY | 1,540 | 1,550 | 1,512 | 1,516 | 1,516 | -44 (-2.82%) | 2,808,000 |
2 Dec 2004 | JPY | 1,560 | 1,564 | 1,550 | 1,560 | 1,560 | +24 (+1.56%) | 1,808,000 |
1 Dec 2004 | JPY | 1,524 | 1,546 | 1,512 | 1,536 | 1,536 | -8 (-0.52%) | 1,089,500 |
30 Nov 2004 | JPY | 1,552 | 1,556 | 1,536 | 1,544 | 1,544 | +2 (+0.13%) | 1,703,000 |
29 Nov 2004 | JPY | 1,558 | 1,560 | 1,538 | 1,542 | 1,542 | -6 (-0.39%) | 1,190,000 |
26 Nov 2004 | JPY | 1,536 | 1,558 | 1,536 | 1,548 | 1,548 | +18 (+1.18%) | 2,321,500 |
25 Nov 2004 | JPY | 1,516 | 1,534 | 1,514 | 1,530 | 1,530 | +8 (+0.53%) | 1,089,500 |
24 Nov 2004 | JPY | 1,518 | 1,534 | 1,508 | 1,522 | 1,522 | +20 (+1.33%) | 1,485,500 |
23 Nov 2004 | JPY | 1,502 | 1,502 | 1,502 | 1,502 | 1,502 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,510 | 1,510 | 1,476 | 1,502 | 1,502 | -16 (-1.05%) | 1,371,000 |
19 Nov 2004 | JPY | 1,538 | 1,544 | 1,512 | 1,518 | 1,518 | -24 (-1.56%) | 1,723,000 |
18 Nov 2004 | JPY | 1,550 | 1,564 | 1,538 | 1,542 | 1,542 | +22 (+1.45%) | 3,446,500 |
17 Nov 2004 | JPY | 1,512 | 1,534 | 1,512 | 1,520 | 1,520 | +28 (+1.88%) | 2,600,500 |
16 Nov 2004 | JPY | 1,512 | 1,518 | 1,490 | 1,492 | 1,492 | -18 (-1.19%) | 1,305,500 |
15 Nov 2004 | JPY | 1,504 | 1,512 | 1,490 | 1,510 | 1,510 | +32 (+2.17%) | 1,699,000 |
12 Nov 2004 | JPY | 1,462 | 1,486 | 1,462 | 1,478 | 1,478 | +20 (+1.37%) | 1,471,500 |
11 Nov 2004 | JPY | 1,482 | 1,496 | 1,454 | 1,458 | 1,458 | -20 (-1.35%) | 1,257,500 |
10 Nov 2004 | JPY | 1,466 | 1,488 | 1,464 | 1,478 | 1,478 | +14 (+0.96%) | 1,305,500 |
9 Nov 2004 | JPY | 1,462 | 1,474 | 1,452 | 1,464 | 1,464 | -12 (-0.81%) | 1,212,000 |
8 Nov 2004 | JPY | 1,500 | 1,506 | 1,464 | 1,476 | 1,476 | -12 (-0.81%) | 1,120,000 |
5 Nov 2004 | JPY | 1,516 | 1,524 | 1,482 | 1,488 | 1,488 | +12 (+0.81%) | 1,349,500 |
4 Nov 2004 | JPY | 1,492 | 1,492 | 1,472 | 1,476 | 1,476 | +16 (+1.10%) | 1,062,500 |
3 Nov 2004 | JPY | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,436 | 1,464 | 1,436 | 1,460 | 1,460 | +26 (+1.81%) | 1,208,000 |