Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 1,080 | 1,085 | 1,078 | 1,080 | 1,080 | +10 (+0.93%) | 1,632,000 |
21 Dec 2004 | JPY | 1,070 | 1,080 | 1,070 | 1,070 | 1,070 | +3 (+0.28%) | 1,915,000 |
20 Dec 2004 | JPY | 1,058 | 1,077 | 1,057 | 1,067 | 1,067 | +12 (+1.14%) | 2,112,000 |
17 Dec 2004 | JPY | 1,052 | 1,065 | 1,050 | 1,055 | 1,055 | +2 (+0.19%) | 1,440,000 |
16 Dec 2004 | JPY | 1,055 | 1,063 | 1,048 | 1,053 | 1,053 | -9 (-0.85%) | 1,685,000 |
15 Dec 2004 | JPY | 1,056 | 1,066 | 1,053 | 1,062 | 1,062 | 0.0 (0.0%) | 1,623,000 |
14 Dec 2004 | JPY | 1,027 | 1,065 | 1,027 | 1,062 | 1,062 | +15 (+1.43%) | 2,273,000 |
13 Dec 2004 | JPY | 1,031 | 1,049 | 1,029 | 1,047 | 1,047 | +18 (+1.75%) | 2,090,000 |
10 Dec 2004 | JPY | 1,021 | 1,040 | 1,020 | 1,029 | 1,029 | -7 (-0.68%) | 5,943,000 |
9 Dec 2004 | JPY | 1,054 | 1,054 | 1,029 | 1,036 | 1,036 | -24 (-2.26%) | 2,222,000 |
8 Dec 2004 | JPY | 1,041 | 1,060 | 1,041 | 1,060 | 1,060 | +8 (+0.76%) | 2,178,000 |
7 Dec 2004 | JPY | 1,052 | 1,067 | 1,047 | 1,052 | 1,052 | -11 (-1.03%) | 2,654,000 |
6 Dec 2004 | JPY | 1,074 | 1,089 | 1,060 | 1,063 | 1,063 | -31 (-2.83%) | 3,648,000 |
3 Dec 2004 | JPY | 1,080 | 1,095 | 1,080 | 1,094 | 1,094 | +18 (+1.67%) | 1,969,000 |
2 Dec 2004 | JPY | 1,080 | 1,085 | 1,068 | 1,076 | 1,076 | +1 (+0.09%) | 1,786,000 |
1 Dec 2004 | JPY | 1,061 | 1,078 | 1,054 | 1,075 | 1,075 | -5 (-0.46%) | 2,058,000 |
30 Nov 2004 | JPY | 1,073 | 1,088 | 1,068 | 1,080 | 1,080 | -10 (-0.92%) | 1,806,000 |
29 Nov 2004 | JPY | 1,073 | 1,095 | 1,063 | 1,090 | 1,090 | +27 (+2.54%) | 2,849,000 |
26 Nov 2004 | JPY | 1,072 | 1,077 | 1,057 | 1,063 | 1,063 | -18 (-1.67%) | 2,725,000 |
25 Nov 2004 | JPY | 1,059 | 1,087 | 1,059 | 1,081 | 1,081 | +21 (+1.98%) | 2,203,000 |
24 Nov 2004 | JPY | 1,072 | 1,080 | 1,059 | 1,060 | 1,060 | -32 (-2.93%) | 3,567,000 |
22 Nov 2004 | JPY | 1,093 | 1,094 | 1,081 | 1,092 | 1,092 | -8 (-0.73%) | 3,764,000 |
19 Nov 2004 | JPY | 1,090 | 1,103 | 1,085 | 1,100 | 1,100 | +26 (+2.42%) | 4,157,000 |
18 Nov 2004 | JPY | 1,081 | 1,100 | 1,072 | 1,074 | 1,074 | +7 (+0.66%) | 3,054,000 |
17 Nov 2004 | JPY | 1,074 | 1,080 | 1,062 | 1,067 | 1,067 | -4 (-0.37%) | 1,896,000 |
16 Nov 2004 | JPY | 1,074 | 1,075 | 1,062 | 1,071 | 1,071 | -10 (-0.93%) | 2,489,000 |
15 Nov 2004 | JPY | 1,076 | 1,093 | 1,072 | 1,081 | 1,081 | +14 (+1.31%) | 2,847,000 |
12 Nov 2004 | JPY | 1,020 | 1,072 | 1,020 | 1,067 | 1,067 | +27 (+2.60%) | 4,125,000 |
11 Nov 2004 | JPY | 1,050 | 1,072 | 1,039 | 1,040 | 1,040 | +10 (+0.97%) | 4,572,000 |
10 Nov 2004 | JPY | 1,032 | 1,043 | 1,023 | 1,030 | 1,030 | -2 (-0.19%) | 2,315,000 |