Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,692 | 1,693 | 1,678 | 1,685 | 1,685 | -9 (-0.53%) | 146,700 |
16 Dec 2004 | JPY | 1,681 | 1,694 | 1,657 | 1,694 | 1,694 | +5 (+0.30%) | 232,000 |
15 Dec 2004 | JPY | 1,651 | 1,689 | 1,650 | 1,689 | 1,689 | +39 (+2.36%) | 322,700 |
14 Dec 2004 | JPY | 1,620 | 1,663 | 1,620 | 1,650 | 1,650 | -17 (-1.02%) | 258,800 |
13 Dec 2004 | JPY | 1,545 | 1,718 | 1,543 | 1,667 | 1,667 | +139 (+9.10%) | 641,000 |
10 Dec 2004 | JPY | 1,526 | 1,534 | 1,523 | 1,528 | 1,528 | +6 (+0.39%) | 348,400 |
9 Dec 2004 | JPY | 1,536 | 1,536 | 1,522 | 1,522 | 1,522 | -1 (-0.07%) | 151,000 |
8 Dec 2004 | JPY | 1,520 | 1,535 | 1,520 | 1,523 | 1,523 | +3 (+0.20%) | 121,300 |
7 Dec 2004 | JPY | 1,557 | 1,557 | 1,520 | 1,520 | 1,520 | -25 (-1.62%) | 255,200 |
6 Dec 2004 | JPY | 1,535 | 1,555 | 1,533 | 1,545 | 1,545 | +18 (+1.18%) | 175,400 |
3 Dec 2004 | JPY | 1,540 | 1,540 | 1,525 | 1,527 | 1,527 | -16 (-1.04%) | 139,200 |
2 Dec 2004 | JPY | 1,543 | 1,543 | 1,534 | 1,543 | 1,543 | +11 (+0.72%) | 75,900 |
1 Dec 2004 | JPY | 1,545 | 1,545 | 1,514 | 1,532 | 1,532 | -9 (-0.58%) | 158,900 |
30 Nov 2004 | JPY | 1,540 | 1,550 | 1,534 | 1,541 | 1,541 | 0.0 (0.0%) | 67,400 |
29 Nov 2004 | JPY | 1,550 | 1,561 | 1,541 | 1,541 | 1,541 | -6 (-0.39%) | 84,900 |
26 Nov 2004 | JPY | 1,560 | 1,565 | 1,547 | 1,547 | 1,547 | -9 (-0.58%) | 212,400 |
25 Nov 2004 | JPY | 1,535 | 1,558 | 1,534 | 1,556 | 1,556 | +26 (+1.70%) | 72,800 |
24 Nov 2004 | JPY | 1,550 | 1,552 | 1,530 | 1,530 | 1,530 | -22 (-1.42%) | 178,700 |
23 Nov 2004 | JPY | 1,552 | 1,552 | 1,552 | 1,552 | 1,552 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,572 | 1,572 | 1,546 | 1,552 | 1,552 | -22 (-1.40%) | 109,000 |
19 Nov 2004 | JPY | 1,575 | 1,593 | 1,573 | 1,574 | 1,574 | -4 (-0.25%) | 70,200 |
18 Nov 2004 | JPY | 1,601 | 1,620 | 1,568 | 1,578 | 1,578 | -18 (-1.13%) | 91,600 |
17 Nov 2004 | JPY | 1,607 | 1,625 | 1,590 | 1,596 | 1,596 | -11 (-0.68%) | 88,000 |
16 Nov 2004 | JPY | 1,626 | 1,633 | 1,607 | 1,607 | 1,607 | -28 (-1.71%) | 106,500 |
15 Nov 2004 | JPY | 1,600 | 1,635 | 1,596 | 1,635 | 1,635 | +39 (+2.44%) | 98,200 |
12 Nov 2004 | JPY | 1,585 | 1,600 | 1,585 | 1,596 | 1,596 | +14 (+0.88%) | 72,300 |
11 Nov 2004 | JPY | 1,606 | 1,606 | 1,582 | 1,582 | 1,582 | -14 (-0.88%) | 57,300 |
10 Nov 2004 | JPY | 1,596 | 1,610 | 1,595 | 1,596 | 1,596 | 0.0 (0.0%) | 91,100 |
9 Nov 2004 | JPY | 1,591 | 1,605 | 1,591 | 1,596 | 1,596 | -2 (-0.13%) | 59,200 |
8 Nov 2004 | JPY | 1,610 | 1,610 | 1,598 | 1,598 | 1,598 | -11 (-0.68%) | 39,700 |