Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 1,585 | 1,605 | 1,583 | 1,593 | 1,593 | -7 (-0.44%) | 45,600 |
17 Dec 2004 | JPY | 1,577 | 1,601 | 1,577 | 1,600 | 1,600 | -5 (-0.31%) | 31,500 |
16 Dec 2004 | JPY | 1,598 | 1,606 | 1,595 | 1,605 | 1,605 | +12 (+0.75%) | 30,300 |
15 Dec 2004 | JPY | 1,590 | 1,605 | 1,590 | 1,593 | 1,593 | +9 (+0.57%) | 56,600 |
14 Dec 2004 | JPY | 1,583 | 1,584 | 1,569 | 1,584 | 1,584 | +3 (+0.19%) | 44,800 |
13 Dec 2004 | JPY | 1,570 | 1,590 | 1,570 | 1,581 | 1,581 | +5 (+0.32%) | 12,400 |
10 Dec 2004 | JPY | 1,578 | 1,600 | 1,559 | 1,576 | 1,576 | -25 (-1.56%) | 94,400 |
9 Dec 2004 | JPY | 1,582 | 1,607 | 1,582 | 1,601 | 1,601 | +3 (+0.19%) | 42,800 |
8 Dec 2004 | JPY | 1,588 | 1,599 | 1,584 | 1,598 | 1,598 | +10 (+0.63%) | 17,200 |
7 Dec 2004 | JPY | 1,598 | 1,603 | 1,588 | 1,588 | 1,588 | -6 (-0.38%) | 14,700 |
6 Dec 2004 | JPY | 1,580 | 1,600 | 1,580 | 1,594 | 1,594 | -7 (-0.44%) | 14,800 |
3 Dec 2004 | JPY | 1,591 | 1,605 | 1,591 | 1,601 | 1,601 | +6 (+0.38%) | 25,100 |
2 Dec 2004 | JPY | 1,600 | 1,601 | 1,586 | 1,595 | 1,595 | +20 (+1.27%) | 15,800 |
1 Dec 2004 | JPY | 1,574 | 1,587 | 1,564 | 1,575 | 1,575 | -33 (-2.05%) | 13,300 |
30 Nov 2004 | JPY | 1,604 | 1,608 | 1,603 | 1,608 | 1,608 | 0.0 (0.0%) | 15,900 |
29 Nov 2004 | JPY | 1,603 | 1,610 | 1,602 | 1,608 | 1,608 | +4 (+0.25%) | 14,800 |
26 Nov 2004 | JPY | 1,579 | 1,607 | 1,579 | 1,604 | 1,604 | -5 (-0.31%) | 34,500 |
25 Nov 2004 | JPY | 1,585 | 1,611 | 1,585 | 1,609 | 1,609 | +22 (+1.39%) | 37,100 |
24 Nov 2004 | JPY | 1,594 | 1,595 | 1,575 | 1,587 | 1,587 | -7 (-0.44%) | 12,500 |
23 Nov 2004 | JPY | 1,594 | 1,594 | 1,594 | 1,594 | 1,594 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,578 | 1,599 | 1,578 | 1,594 | 1,594 | -10 (-0.62%) | 38,500 |
19 Nov 2004 | JPY | 1,604 | 1,611 | 1,604 | 1,604 | 1,604 | -10 (-0.62%) | 22,000 |
18 Nov 2004 | JPY | 1,602 | 1,619 | 1,602 | 1,614 | 1,614 | +14 (+0.88%) | 44,200 |
17 Nov 2004 | JPY | 1,595 | 1,615 | 1,595 | 1,600 | 1,600 | 0.0 (0.0%) | 45,300 |
16 Nov 2004 | JPY | 1,594 | 1,614 | 1,593 | 1,600 | 1,600 | +9 (+0.57%) | 52,100 |
15 Nov 2004 | JPY | 1,562 | 1,591 | 1,562 | 1,591 | 1,591 | +12 (+0.76%) | 27,800 |
12 Nov 2004 | JPY | 1,573 | 1,579 | 1,567 | 1,579 | 1,579 | -10 (-0.63%) | 22,500 |
11 Nov 2004 | JPY | 1,577 | 1,590 | 1,577 | 1,589 | 1,589 | 0.0 (0.0%) | 15,000 |
10 Nov 2004 | JPY | 1,590 | 1,598 | 1,577 | 1,589 | 1,589 | -11 (-0.69%) | 11,800 |
9 Nov 2004 | JPY | 1,598 | 1,605 | 1,590 | 1,600 | 1,600 | -9 (-0.56%) | 13,900 |