Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,389 | 1,414 | 1,370 | 1,403 | 1,403 | +13 (+0.94%) | 1,179,100 |
16 Dec 2004 | JPY | 1,385 | 1,397 | 1,368 | 1,390 | 1,390 | +6 (+0.43%) | 1,122,600 |
15 Dec 2004 | JPY | 1,398 | 1,409 | 1,383 | 1,384 | 1,384 | -13 (-0.93%) | 1,320,600 |
14 Dec 2004 | JPY | 1,410 | 1,410 | 1,387 | 1,397 | 1,397 | +7 (+0.50%) | 817,500 |
13 Dec 2004 | JPY | 1,405 | 1,413 | 1,385 | 1,390 | 1,390 | -14 (-1.00%) | 1,028,100 |
10 Dec 2004 | JPY | 1,402 | 1,423 | 1,402 | 1,404 | 1,404 | -18 (-1.27%) | 4,451,100 |
9 Dec 2004 | JPY | 1,440 | 1,450 | 1,413 | 1,422 | 1,422 | -36 (-2.47%) | 1,276,900 |
8 Dec 2004 | JPY | 1,443 | 1,460 | 1,442 | 1,458 | 1,458 | -11 (-0.75%) | 657,600 |
7 Dec 2004 | JPY | 1,489 | 1,489 | 1,459 | 1,469 | 1,469 | -19 (-1.28%) | 502,800 |
6 Dec 2004 | JPY | 1,453 | 1,488 | 1,451 | 1,488 | 1,488 | +8 (+0.54%) | 924,900 |
3 Dec 2004 | JPY | 1,490 | 1,490 | 1,474 | 1,480 | 1,480 | +29 (+2.00%) | 1,630,500 |
2 Dec 2004 | JPY | 1,423 | 1,455 | 1,414 | 1,451 | 1,451 | +48 (+3.42%) | 1,186,400 |
1 Dec 2004 | JPY | 1,412 | 1,439 | 1,394 | 1,403 | 1,403 | -29 (-2.03%) | 968,900 |
30 Nov 2004 | JPY | 1,437 | 1,437 | 1,417 | 1,432 | 1,432 | -5 (-0.35%) | 520,000 |
29 Nov 2004 | JPY | 1,414 | 1,445 | 1,414 | 1,437 | 1,437 | +14 (+0.98%) | 450,000 |
26 Nov 2004 | JPY | 1,451 | 1,452 | 1,420 | 1,423 | 1,423 | -23 (-1.59%) | 422,000 |
25 Nov 2004 | JPY | 1,441 | 1,450 | 1,428 | 1,446 | 1,446 | +6 (+0.42%) | 581,000 |
24 Nov 2004 | JPY | 1,427 | 1,447 | 1,426 | 1,440 | 1,440 | +19 (+1.34%) | 793,000 |
22 Nov 2004 | JPY | 1,450 | 1,450 | 1,411 | 1,421 | 1,421 | -39 (-2.67%) | 971,000 |
19 Nov 2004 | JPY | 1,448 | 1,466 | 1,448 | 1,460 | 1,460 | +22 (+1.53%) | 1,234,000 |
18 Nov 2004 | JPY | 1,437 | 1,457 | 1,432 | 1,438 | 1,438 | +2 (+0.14%) | 981,000 |
17 Nov 2004 | JPY | 1,436 | 1,445 | 1,426 | 1,436 | 1,436 | +3 (+0.21%) | 740,000 |
16 Nov 2004 | JPY | 1,425 | 1,465 | 1,423 | 1,433 | 1,433 | +10 (+0.70%) | 1,958,000 |
15 Nov 2004 | JPY | 1,400 | 1,425 | 1,398 | 1,423 | 1,423 | +27 (+1.93%) | 1,061,000 |
12 Nov 2004 | JPY | 1,380 | 1,406 | 1,380 | 1,396 | 1,396 | +20 (+1.45%) | 2,041,000 |
11 Nov 2004 | JPY | 1,377 | 1,391 | 1,359 | 1,376 | 1,376 | -1 (-0.07%) | 1,596,000 |
10 Nov 2004 | JPY | 1,405 | 1,405 | 1,366 | 1,377 | 1,377 | -33 (-2.34%) | 2,209,000 |
9 Nov 2004 | JPY | 1,387 | 1,413 | 1,386 | 1,410 | 1,410 | +24 (+1.73%) | 1,345,000 |
8 Nov 2004 | JPY | 1,381 | 1,396 | 1,373 | 1,386 | 1,386 | +6 (+0.43%) | 967,000 |
5 Nov 2004 | JPY | 1,377 | 1,392 | 1,368 | 1,380 | 1,380 | +4 (+0.29%) | 1,725,000 |