Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | JPY | 1,520 | 1,542 | 1,516 | 1,542 | 1,542 | +40 (+2.66%) | 2,069,000 |
2 Dec 2004 | JPY | 1,495 | 1,515 | 1,492 | 1,502 | 1,502 | +17 (+1.14%) | 2,458,000 |
1 Dec 2004 | JPY | 1,478 | 1,495 | 1,478 | 1,485 | 1,485 | -19 (-1.26%) | 1,197,000 |
30 Nov 2004 | JPY | 1,495 | 1,504 | 1,489 | 1,504 | 1,504 | +10 (+0.67%) | 978,000 |
29 Nov 2004 | JPY | 1,490 | 1,502 | 1,473 | 1,494 | 1,494 | +19 (+1.29%) | 1,496,000 |
26 Nov 2004 | JPY | 1,487 | 1,494 | 1,469 | 1,475 | 1,475 | -19 (-1.27%) | 900,000 |
25 Nov 2004 | JPY | 1,485 | 1,498 | 1,469 | 1,494 | 1,494 | -5 (-0.33%) | 1,525,000 |
24 Nov 2004 | JPY | 1,480 | 1,501 | 1,479 | 1,499 | 1,499 | +30 (+2.04%) | 1,321,000 |
22 Nov 2004 | JPY | 1,484 | 1,486 | 1,456 | 1,469 | 1,469 | -35 (-2.33%) | 1,777,000 |
19 Nov 2004 | JPY | 1,473 | 1,512 | 1,470 | 1,504 | 1,504 | +35 (+2.38%) | 2,201,000 |
18 Nov 2004 | JPY | 1,479 | 1,489 | 1,462 | 1,469 | 1,469 | -14 (-0.94%) | 974,000 |
17 Nov 2004 | JPY | 1,473 | 1,485 | 1,470 | 1,483 | 1,483 | +10 (+0.68%) | 1,810,000 |
16 Nov 2004 | JPY | 1,479 | 1,492 | 1,470 | 1,473 | 1,473 | -5 (-0.34%) | 2,331,000 |
15 Nov 2004 | JPY | 1,440 | 1,485 | 1,437 | 1,478 | 1,478 | +48 (+3.36%) | 2,987,000 |
12 Nov 2004 | JPY | 1,419 | 1,432 | 1,413 | 1,430 | 1,430 | +30 (+2.14%) | 2,347,000 |
11 Nov 2004 | JPY | 1,367 | 1,417 | 1,365 | 1,400 | 1,400 | +46 (+3.40%) | 3,168,000 |
10 Nov 2004 | JPY | 1,352 | 1,361 | 1,348 | 1,354 | 1,354 | +5 (+0.37%) | 1,531,000 |
9 Nov 2004 | JPY | 1,335 | 1,354 | 1,329 | 1,349 | 1,349 | +54 (+4.17%) | 2,064,000 |
8 Nov 2004 | JPY | 1,324 | 1,324 | 1,294 | 1,295 | 1,295 | -9 (-0.69%) | 663,000 |
5 Nov 2004 | JPY | 1,293 | 1,313 | 1,293 | 1,304 | 1,304 | +13 (+1.01%) | 1,052,000 |
4 Nov 2004 | JPY | 1,310 | 1,316 | 1,284 | 1,291 | 1,291 | -16 (-1.22%) | 912,000 |
2 Nov 2004 | JPY | 1,296 | 1,308 | 1,291 | 1,307 | 1,307 | +31 (+2.43%) | 1,210,000 |
1 Nov 2004 | JPY | 1,277 | 1,283 | 1,272 | 1,276 | 1,276 | -1 (-0.08%) | 438,000 |
29 Oct 2004 | JPY | 1,293 | 1,302 | 1,273 | 1,277 | 1,277 | -26 (-2.00%) | 621,000 |
28 Oct 2004 | JPY | 1,300 | 1,313 | 1,294 | 1,303 | 1,303 | +31 (+2.44%) | 754,000 |
27 Oct 2004 | JPY | 1,290 | 1,300 | 1,271 | 1,272 | 1,272 | -10 (-0.78%) | 868,000 |
26 Oct 2004 | JPY | 1,286 | 1,295 | 1,280 | 1,282 | 1,282 | -13 (-1.00%) | 949,000 |
25 Oct 2004 | JPY | 1,267 | 1,306 | 1,260 | 1,295 | 1,295 | -32 (-2.41%) | 2,125,000 |
22 Oct 2004 | JPY | 1,341 | 1,344 | 1,325 | 1,327 | 1,327 | -13 (-0.97%) | 878,000 |
21 Oct 2004 | JPY | 1,345 | 1,360 | 1,333 | 1,340 | 1,340 | +6 (+0.45%) | 855,000 |