Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | JPY | 1,090 | 1,137 | 1,090 | 1,136 | 1,136 | +58 (+5.38%) | 65,800 |
13 Dec 2004 | JPY | 1,059 | 1,080 | 1,057 | 1,078 | 1,078 | +21 (+1.99%) | 12,500 |
10 Dec 2004 | JPY | 1,049 | 1,058 | 1,042 | 1,057 | 1,057 | +9 (+0.86%) | 78,300 |
9 Dec 2004 | JPY | 1,077 | 1,077 | 1,043 | 1,048 | 1,048 | -22 (-2.06%) | 20,300 |
8 Dec 2004 | JPY | 1,035 | 1,074 | 1,035 | 1,070 | 1,070 | +27 (+2.59%) | 16,800 |
7 Dec 2004 | JPY | 1,101 | 1,101 | 1,042 | 1,043 | 1,043 | -38 (-3.52%) | 14,800 |
6 Dec 2004 | JPY | 1,087 | 1,094 | 1,067 | 1,081 | 1,081 | +14 (+1.31%) | 36,400 |
3 Dec 2004 | JPY | 1,061 | 1,067 | 1,048 | 1,067 | 1,067 | +21 (+2.01%) | 9,200 |
2 Dec 2004 | JPY | 1,034 | 1,050 | 1,034 | 1,046 | 1,046 | +16 (+1.55%) | 27,100 |
1 Dec 2004 | JPY | 1,047 | 1,055 | 1,030 | 1,030 | 1,030 | -37 (-3.47%) | 14,400 |
30 Nov 2004 | JPY | 1,089 | 1,089 | 1,057 | 1,067 | 1,067 | -18 (-1.66%) | 21,100 |
29 Nov 2004 | JPY | 1,079 | 1,092 | 1,070 | 1,085 | 1,085 | +6 (+0.56%) | 10,400 |
26 Nov 2004 | JPY | 1,060 | 1,089 | 1,060 | 1,079 | 1,079 | +7 (+0.65%) | 21,200 |
25 Nov 2004 | JPY | 1,098 | 1,100 | 1,072 | 1,072 | 1,072 | -27 (-2.46%) | 8,600 |
24 Nov 2004 | JPY | 1,060 | 1,100 | 1,060 | 1,099 | 1,099 | +35 (+3.29%) | 21,400 |
23 Nov 2004 | JPY | 1,064 | 1,064 | 1,064 | 1,064 | 1,064 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,070 | 1,070 | 1,045 | 1,064 | 1,064 | -6 (-0.56%) | 22,200 |
19 Nov 2004 | JPY | 1,094 | 1,094 | 1,070 | 1,070 | 1,070 | -4 (-0.37%) | 22,400 |
18 Nov 2004 | JPY | 1,090 | 1,093 | 1,071 | 1,074 | 1,074 | -23 (-2.10%) | 34,200 |
17 Nov 2004 | JPY | 1,094 | 1,100 | 1,086 | 1,097 | 1,097 | -4 (-0.36%) | 26,600 |
16 Nov 2004 | JPY | 1,115 | 1,126 | 1,101 | 1,101 | 1,101 | -5 (-0.45%) | 30,000 |
15 Nov 2004 | JPY | 1,120 | 1,120 | 1,103 | 1,106 | 1,106 | -14 (-1.25%) | 30,100 |
12 Nov 2004 | JPY | 1,103 | 1,120 | 1,103 | 1,120 | 1,120 | -23 (-2.01%) | 39,300 |
11 Nov 2004 | JPY | 1,155 | 1,155 | 1,142 | 1,143 | 1,143 | -13 (-1.12%) | 15,500 |
10 Nov 2004 | JPY | 1,173 | 1,173 | 1,150 | 1,156 | 1,156 | -16 (-1.37%) | 8,800 |
9 Nov 2004 | JPY | 1,168 | 1,173 | 1,168 | 1,172 | 1,172 | +4 (+0.34%) | 8,600 |
8 Nov 2004 | JPY | 1,182 | 1,182 | 1,161 | 1,168 | 1,168 | -16 (-1.35%) | 8,000 |
5 Nov 2004 | JPY | 1,177 | 1,184 | 1,177 | 1,184 | 1,184 | +7 (+0.59%) | 13,700 |
4 Nov 2004 | JPY | 1,196 | 1,196 | 1,176 | 1,177 | 1,177 | +21 (+1.82%) | 10,800 |
3 Nov 2004 | JPY | 1,156 | 1,156 | 1,156 | 1,156 | 1,156 | 0.0 (0.0%) | 0 |