Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 1,590 | 1,681.8182 | 1,589.0909 | 1,663.6364 | 1,663.6364 | +77.273 (+4.87%) | 42,900 |
17 Dec 2004 | JPY | 1,559.0909 | 1,586.3637 | 1,559.0909 | 1,586.3637 | 1,586.3637 | +27.273 (+1.75%) | 13,600 |
16 Dec 2004 | JPY | 1,586.3637 | 1,586.3637 | 1,559.0909 | 1,559.0909 | 1,559.0909 | -0.909 (-0.06%) | 17,200 |
15 Dec 2004 | JPY | 1,572.7273 | 1,576.3637 | 1,559.0909 | 1,560 | 1,560 | -15.455 (-0.98%) | 15,700 |
14 Dec 2004 | JPY | 1,581.8182 | 1,581.8182 | 1,568.1818 | 1,575.4546 | 1,575.4546 | -5.455 (-0.35%) | 17,100 |
13 Dec 2004 | JPY | 1,566.3637 | 1,588.1818 | 1,566.3637 | 1,580.9091 | 1,580.9091 | +14.545 (+0.93%) | 15,400 |
10 Dec 2004 | JPY | 1,555.4546 | 1,566.3637 | 1,555.4546 | 1,566.3637 | 1,566.3637 | +10.909 (+0.70%) | 29,100 |
9 Dec 2004 | JPY | 1,577.2727 | 1,577.2727 | 1,554.5454 | 1,555.4546 | 1,555.4546 | -8.182 (-0.52%) | 20,100 |
8 Dec 2004 | JPY | 1,591.8182 | 1,591.8182 | 1,544.5454 | 1,563.6364 | 1,563.6364 | +26.364 (+1.71%) | 25,500 |
7 Dec 2004 | JPY | 1,520 | 1,550 | 1,520 | 1,537.2727 | 1,537.2727 | +18.182 (+1.20%) | 22,700 |
6 Dec 2004 | JPY | 1,509.0909 | 1,527.2727 | 1,509.0909 | 1,519.0909 | 1,519.0909 | +9.091 (+0.60%) | 9,600 |
3 Dec 2004 | JPY | 1,508.1818 | 1,510 | 1,487.2727 | 1,510 | 1,510 | +0.909 (+0.06%) | 10,300 |
2 Dec 2004 | JPY | 1,487.2727 | 1,514.5454 | 1,487.2727 | 1,509.0909 | 1,509.0909 | +35.455 (+2.41%) | 5,000 |
1 Dec 2004 | JPY | 1,481.8182 | 1,490.9091 | 1,472.7273 | 1,473.6364 | 1,473.6364 | -0.909 (-0.06%) | 27,000 |
30 Nov 2004 | JPY | 1,473.6364 | 1,481.8182 | 1,473.6364 | 1,474.5454 | 1,474.5454 | -7.273 (-0.49%) | 18,800 |
29 Nov 2004 | JPY | 1,482.7273 | 1,490.9091 | 1,473.6364 | 1,481.8182 | 1,481.8182 | +9.091 (+0.62%) | 29,200 |
26 Nov 2004 | JPY | 1,483.6364 | 1,490 | 1,472.7273 | 1,472.7273 | 1,472.7273 | -13.636 (-0.92%) | 28,000 |
25 Nov 2004 | JPY | 1,480 | 1,489.0909 | 1,479.0909 | 1,486.3637 | 1,486.3637 | -2.727 (-0.18%) | 8,800 |
24 Nov 2004 | JPY | 1,491.8182 | 1,503.6364 | 1,483.6364 | 1,489.0909 | 1,489.0909 | -6.364 (-0.43%) | 10,500 |
23 Nov 2004 | JPY | 1,495.4546 | 1,495.4546 | 1,495.4546 | 1,495.4546 | 1,495.4546 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,522.7273 | 1,524.5454 | 1,492.7273 | 1,495.4546 | 1,495.4546 | -13.636 (-0.90%) | 13,200 |
19 Nov 2004 | JPY | 1,504.5454 | 1,509.0909 | 1,490.9091 | 1,509.0909 | 1,509.0909 | +26.364 (+1.78%) | 13,900 |
18 Nov 2004 | JPY | 1,478.1818 | 1,508.1818 | 1,478.1818 | 1,482.7273 | 1,482.7273 | +5.455 (+0.37%) | 16,000 |
17 Nov 2004 | JPY | 1,512.7273 | 1,518.1818 | 1,477.2727 | 1,477.2727 | 1,477.2727 | -23.636 (-1.57%) | 18,900 |
16 Nov 2004 | JPY | 1,504.5454 | 1,521.8182 | 1,500.9091 | 1,500.9091 | 1,500.9091 | -30.909 (-2.02%) | 20,600 |
15 Nov 2004 | JPY | 1,488.1818 | 1,531.8182 | 1,485.4546 | 1,531.8182 | 1,531.8182 | +43.636 (+2.93%) | 20,400 |
12 Nov 2004 | JPY | 1,480 | 1,502.7273 | 1,468.1818 | 1,488.1818 | 1,488.1818 | +8.182 (+0.55%) | 21,200 |
11 Nov 2004 | JPY | 1,473.6364 | 1,497.2727 | 1,472.7273 | 1,480 | 1,480 | +7.273 (+0.49%) | 18,900 |
10 Nov 2004 | JPY | 1,480 | 1,484.5454 | 1,472.7273 | 1,472.7273 | 1,472.7273 | -8.182 (-0.55%) | 11,100 |
9 Nov 2004 | JPY | 1,472.7273 | 1,480.9091 | 1,468.1818 | 1,480.9091 | 1,480.9091 | +10 (+0.68%) | 10,400 |