Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | JPY | 1,065 | 1,070 | 1,045 | 1,045 | 1,045 | -15 (-1.42%) | 65,000 |
10 Dec 2004 | JPY | 1,065 | 1,080 | 1,050 | 1,060 | 1,060 | -15 (-1.40%) | 127,400 |
9 Dec 2004 | JPY | 1,100 | 1,110 | 1,060 | 1,075 | 1,075 | -40 (-3.59%) | 375,000 |
8 Dec 2004 | JPY | 1,045 | 1,115 | 1,035 | 1,115 | 1,115 | +75 (+7.21%) | 852,000 |
7 Dec 2004 | JPY | 1,060 | 1,060 | 1,035 | 1,040 | 1,040 | -5 (-0.48%) | 102,400 |
6 Dec 2004 | JPY | 1,025 | 1,055 | 1,015 | 1,045 | 1,045 | +20 (+1.95%) | 139,400 |
3 Dec 2004 | JPY | 1,015 | 1,030 | 1,005 | 1,025 | 1,025 | +15 (+1.49%) | 77,400 |
2 Dec 2004 | JPY | 1,015 | 1,015 | 1,000 | 1,010 | 1,010 | +5 (+0.50%) | 27,800 |
1 Dec 2004 | JPY | 1,005 | 1,010 | 995 | 1,005 | 1,005 | -10 (-0.99%) | 43,400 |
30 Nov 2004 | JPY | 1,010 | 1,025 | 1,000 | 1,015 | 1,015 | +10 (+1.00%) | 37,600 |
29 Nov 2004 | JPY | 995 | 1,015 | 995 | 1,005 | 1,005 | +5 (+0.50%) | 38,400 |
26 Nov 2004 | JPY | 1,005 | 1,015 | 1,000 | 1,000 | 1,000 | -10 (-0.99%) | 30,600 |
25 Nov 2004 | JPY | 1,020 | 1,020 | 1,000 | 1,010 | 1,010 | -5 (-0.49%) | 31,600 |
24 Nov 2004 | JPY | 1,010 | 1,025 | 990 | 1,015 | 1,015 | +25 (+2.53%) | 78,000 |
23 Nov 2004 | JPY | 990 | 990 | 990 | 990 | 990 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,005 | 1,005 | 985 | 990 | 990 | -25 (-2.46%) | 59,600 |
19 Nov 2004 | JPY | 1,020 | 1,020 | 1,005 | 1,015 | 1,015 | -5 (-0.49%) | 38,600 |
18 Nov 2004 | JPY | 1,025 | 1,035 | 1,020 | 1,020 | 1,020 | -10 (-0.97%) | 27,800 |
17 Nov 2004 | JPY | 1,030 | 1,030 | 1,020 | 1,030 | 1,030 | +10 (+0.98%) | 25,400 |
16 Nov 2004 | JPY | 1,040 | 1,040 | 1,020 | 1,020 | 1,020 | -15 (-1.45%) | 24,800 |
15 Nov 2004 | JPY | 1,040 | 1,045 | 1,025 | 1,035 | 1,035 | +10 (+0.98%) | 59,800 |
12 Nov 2004 | JPY | 1,010 | 1,025 | 1,010 | 1,025 | 1,025 | +10 (+0.99%) | 44,800 |
11 Nov 2004 | JPY | 1,035 | 1,035 | 1,015 | 1,015 | 1,015 | -15 (-1.46%) | 58,200 |
10 Nov 2004 | JPY | 1,040 | 1,045 | 1,025 | 1,030 | 1,030 | 0.0 (0.0%) | 122,600 |
9 Nov 2004 | JPY | 1,030 | 1,035 | 1,025 | 1,030 | 1,030 | 0.0 (0.0%) | 27,400 |
8 Nov 2004 | JPY | 1,040 | 1,050 | 1,030 | 1,030 | 1,030 | -15 (-1.44%) | 53,400 |
5 Nov 2004 | JPY | 1,050 | 1,055 | 1,040 | 1,045 | 1,045 | +10 (+0.97%) | 65,000 |
4 Nov 2004 | JPY | 1,060 | 1,060 | 1,030 | 1,035 | 1,035 | -10 (-0.96%) | 91,600 |
3 Nov 2004 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 985 | 1,060 | 980 | 1,045 | 1,045 | +70 (+7.18%) | 318,800 |