Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,685 | 1,715 | 1,680 | 1,700 | 1,700 | +20 (+1.19%) | 676,200 |
16 Dec 2004 | JPY | 1,690 | 1,695 | 1,660 | 1,680 | 1,680 | -20 (-1.18%) | 795,200 |
15 Dec 2004 | JPY | 1,665 | 1,705 | 1,665 | 1,700 | 1,700 | +60 (+3.66%) | 2,206,000 |
14 Dec 2004 | JPY | 1,625 | 1,650 | 1,615 | 1,640 | 1,640 | +40 (+2.50%) | 691,000 |
13 Dec 2004 | JPY | 1,595 | 1,615 | 1,590 | 1,600 | 1,600 | +10 (+0.63%) | 621,200 |
10 Dec 2004 | JPY | 1,620 | 1,625 | 1,590 | 1,590 | 1,590 | -55 (-3.34%) | 1,432,800 |
9 Dec 2004 | JPY | 1,675 | 1,675 | 1,635 | 1,645 | 1,645 | -25 (-1.50%) | 418,400 |
8 Dec 2004 | JPY | 1,655 | 1,675 | 1,655 | 1,670 | 1,670 | 0.0 (0.0%) | 353,200 |
7 Dec 2004 | JPY | 1,650 | 1,685 | 1,645 | 1,670 | 1,670 | +25 (+1.52%) | 538,600 |
6 Dec 2004 | JPY | 1,640 | 1,650 | 1,635 | 1,645 | 1,645 | 0.0 (0.0%) | 572,200 |
3 Dec 2004 | JPY | 1,655 | 1,660 | 1,640 | 1,645 | 1,645 | -15 (-0.90%) | 354,800 |
2 Dec 2004 | JPY | 1,685 | 1,685 | 1,655 | 1,660 | 1,660 | -5 (-0.30%) | 376,000 |
1 Dec 2004 | JPY | 1,675 | 1,675 | 1,650 | 1,665 | 1,665 | -20 (-1.19%) | 404,400 |
30 Nov 2004 | JPY | 1,645 | 1,685 | 1,635 | 1,685 | 1,685 | +30 (+1.81%) | 729,200 |
29 Nov 2004 | JPY | 1,620 | 1,660 | 1,620 | 1,655 | 1,655 | +30 (+1.85%) | 289,800 |
26 Nov 2004 | JPY | 1,615 | 1,645 | 1,615 | 1,625 | 1,625 | +5 (+0.31%) | 339,600 |
25 Nov 2004 | JPY | 1,615 | 1,625 | 1,605 | 1,620 | 1,620 | +10 (+0.62%) | 366,200 |
24 Nov 2004 | JPY | 1,600 | 1,620 | 1,590 | 1,610 | 1,610 | +25 (+1.58%) | 423,800 |
23 Nov 2004 | JPY | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,590 | 1,600 | 1,570 | 1,585 | 1,585 | -40 (-2.46%) | 836,600 |
19 Nov 2004 | JPY | 1,625 | 1,635 | 1,620 | 1,625 | 1,625 | +10 (+0.62%) | 498,200 |
18 Nov 2004 | JPY | 1,640 | 1,645 | 1,610 | 1,615 | 1,615 | -20 (-1.22%) | 459,800 |
17 Nov 2004 | JPY | 1,625 | 1,650 | 1,620 | 1,635 | 1,635 | +5 (+0.31%) | 613,000 |
16 Nov 2004 | JPY | 1,640 | 1,655 | 1,630 | 1,630 | 1,630 | -5 (-0.31%) | 429,200 |
15 Nov 2004 | JPY | 1,605 | 1,635 | 1,605 | 1,635 | 1,635 | +35 (+2.19%) | 752,200 |
12 Nov 2004 | JPY | 1,600 | 1,615 | 1,590 | 1,600 | 1,600 | -20 (-1.23%) | 2,104,400 |
11 Nov 2004 | JPY | 1,675 | 1,710 | 1,615 | 1,620 | 1,620 | +15 (+0.93%) | 3,789,800 |
10 Nov 2004 | JPY | 1,580 | 1,610 | 1,580 | 1,605 | 1,605 | +35 (+2.23%) | 741,400 |
9 Nov 2004 | JPY | 1,560 | 1,575 | 1,555 | 1,570 | 1,570 | +15 (+0.96%) | 360,400 |
8 Nov 2004 | JPY | 1,580 | 1,600 | 1,555 | 1,555 | 1,555 | -20 (-1.27%) | 655,200 |