Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,585 | 1,595 | 1,580 | 1,595 | 1,595 | +1 (+0.06%) | 4,900 |
16 Dec 2004 | JPY | 1,590 | 1,600 | 1,590 | 1,594 | 1,594 | +9 (+0.57%) | 4,500 |
15 Dec 2004 | JPY | 1,540 | 1,585 | 1,540 | 1,585 | 1,585 | +15 (+0.96%) | 6,600 |
14 Dec 2004 | JPY | 1,530 | 1,570 | 1,530 | 1,570 | 1,570 | +15 (+0.96%) | 6,000 |
13 Dec 2004 | JPY | 1,549 | 1,579 | 1,548 | 1,555 | 1,555 | +5 (+0.32%) | 10,600 |
10 Dec 2004 | JPY | 1,526 | 1,558 | 1,525 | 1,550 | 1,550 | -6 (-0.39%) | 8,500 |
9 Dec 2004 | JPY | 1,535 | 1,565 | 1,535 | 1,556 | 1,556 | -3 (-0.19%) | 8,900 |
8 Dec 2004 | JPY | 1,536 | 1,559 | 1,532 | 1,559 | 1,559 | +29 (+1.90%) | 4,400 |
7 Dec 2004 | JPY | 1,585 | 1,589 | 1,501 | 1,530 | 1,530 | -60 (-3.77%) | 6,600 |
6 Dec 2004 | JPY | 1,591 | 1,591 | 1,585 | 1,590 | 1,590 | +10 (+0.63%) | 1,300 |
3 Dec 2004 | JPY | 1,648 | 1,648 | 1,580 | 1,580 | 1,580 | -52 (-3.19%) | 18,900 |
2 Dec 2004 | JPY | 1,617 | 1,632 | 1,617 | 1,632 | 1,632 | +21 (+1.30%) | 7,300 |
1 Dec 2004 | JPY | 1,642 | 1,642 | 1,611 | 1,611 | 1,611 | -37 (-2.25%) | 4,700 |
30 Nov 2004 | JPY | 1,630 | 1,648 | 1,630 | 1,648 | 1,648 | +8 (+0.49%) | 10,000 |
29 Nov 2004 | JPY | 1,590 | 1,650 | 1,580 | 1,640 | 1,640 | +50 (+3.14%) | 18,700 |
26 Nov 2004 | JPY | 1,585 | 1,593 | 1,555 | 1,590 | 1,590 | +5 (+0.32%) | 11,600 |
25 Nov 2004 | JPY | 1,567 | 1,585 | 1,555 | 1,585 | 1,585 | +15 (+0.96%) | 2,900 |
24 Nov 2004 | JPY | 1,591 | 1,591 | 1,545 | 1,570 | 1,570 | -10 (-0.63%) | 7,300 |
23 Nov 2004 | JPY | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,565 | 1,580 | 1,525 | 1,580 | 1,580 | +17 (+1.09%) | 3,100 |
19 Nov 2004 | JPY | 1,575 | 1,595 | 1,562 | 1,563 | 1,563 | -12 (-0.76%) | 3,200 |
18 Nov 2004 | JPY | 1,570 | 1,600 | 1,550 | 1,575 | 1,575 | +5 (+0.32%) | 8,700 |
17 Nov 2004 | JPY | 1,553 | 1,580 | 1,553 | 1,570 | 1,570 | +19 (+1.23%) | 3,400 |
16 Nov 2004 | JPY | 1,553 | 1,560 | 1,551 | 1,551 | 1,551 | +11 (+0.71%) | 700 |
15 Nov 2004 | JPY | 1,565 | 1,565 | 1,477 | 1,540 | 1,540 | -55 (-3.45%) | 16,900 |
12 Nov 2004 | JPY | 1,610 | 1,610 | 1,595 | 1,595 | 1,595 | -15 (-0.93%) | 1,900 |
11 Nov 2004 | JPY | 1,600 | 1,612 | 1,600 | 1,610 | 1,610 | +30 (+1.90%) | 2,000 |
10 Nov 2004 | JPY | 1,580 | 1,580 | 1,552 | 1,580 | 1,580 | +30 (+1.94%) | 5,500 |
9 Nov 2004 | JPY | 1,582 | 1,590 | 1,530 | 1,550 | 1,550 | -75 (-4.62%) | 2,600 |
8 Nov 2004 | JPY | 1,611 | 1,625 | 1,611 | 1,625 | 1,625 | +44 (+2.78%) | 6,000 |