Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | JPY | 1,230 | 1,240 | 1,225 | 1,230 | 1,230 | -15 (-1.20%) | 69,200 |
6 Jan 2005 | JPY | 1,227.5 | 1,260 | 1,217.5 | 1,245 | 1,245 | +2.5 (+0.20%) | 189,600 |
5 Jan 2005 | JPY | 1,245 | 1,250 | 1,210 | 1,242.5 | 1,242.5 | 0.0 (0.0%) | 108,600 |
4 Jan 2005 | JPY | 1,250 | 1,250 | 1,240 | 1,242.5 | 1,242.5 | +2.5 (+0.20%) | 55,000 |
3 Jan 2005 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,240 | 1,275 | 1,227.5 | 1,240 | 1,240 | 0.0 (0.0%) | 87,600 |
29 Dec 2004 | JPY | 1,250 | 1,250 | 1,230 | 1,240 | 1,240 | -10 (-0.80%) | 76,800 |
28 Dec 2004 | JPY | 1,245 | 1,255 | 1,225 | 1,250 | 1,250 | +5 (+0.40%) | 83,000 |
27 Dec 2004 | JPY | 1,225 | 1,285 | 1,212.5 | 1,245 | 1,245 | +30 (+2.47%) | 174,800 |
24 Dec 2004 | JPY | 1,200 | 1,235 | 1,150 | 1,215 | 1,215 | +15 (+1.25%) | 171,200 |
23 Dec 2004 | JPY | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,190 | 1,200 | 1,185 | 1,200 | 1,200 | +22.5 (+1.91%) | 112,800 |
21 Dec 2004 | JPY | 1,165 | 1,187.5 | 1,165 | 1,177.5 | 1,177.5 | +32.5 (+2.84%) | 146,200 |
20 Dec 2004 | JPY | 1,145 | 1,150 | 1,137.5 | 1,145 | 1,145 | +20 (+1.78%) | 53,400 |
17 Dec 2004 | JPY | 1,127.5 | 1,142.5 | 1,125 | 1,125 | 1,125 | 0.0 (0.0%) | 84,200 |
16 Dec 2004 | JPY | 1,155 | 1,170 | 1,120 | 1,125 | 1,125 | -35 (-3.02%) | 97,000 |
15 Dec 2004 | JPY | 1,170 | 1,175 | 1,150 | 1,160 | 1,160 | -15 (-1.28%) | 52,600 |
14 Dec 2004 | JPY | 1,187.5 | 1,190 | 1,175 | 1,175 | 1,175 | -12.5 (-1.05%) | 48,400 |
13 Dec 2004 | JPY | 1,180 | 1,190 | 1,170 | 1,187.5 | 1,187.5 | +7.5 (+0.64%) | 20,200 |
10 Dec 2004 | JPY | 1,185 | 1,200 | 1,150 | 1,180 | 1,180 | +7.5 (+0.64%) | 64,200 |
9 Dec 2004 | JPY | 1,175 | 1,185 | 1,172.5 | 1,172.5 | 1,172.5 | 0.0 (0.0%) | 56,800 |
8 Dec 2004 | JPY | 1,165 | 1,175 | 1,160 | 1,172.5 | 1,172.5 | +7.5 (+0.64%) | 58,800 |
7 Dec 2004 | JPY | 1,195 | 1,195 | 1,165 | 1,165 | 1,165 | -35 (-2.92%) | 119,000 |
6 Dec 2004 | JPY | 1,167.5 | 1,200 | 1,167.5 | 1,200 | 1,200 | +35 (+3.00%) | 158,200 |
3 Dec 2004 | JPY | 1,147.5 | 1,180 | 1,145 | 1,165 | 1,165 | +15 (+1.30%) | 129,000 |
2 Dec 2004 | JPY | 1,145 | 1,160 | 1,145 | 1,150 | 1,150 | +5 (+0.44%) | 67,600 |
1 Dec 2004 | JPY | 1,160 | 1,160 | 1,145 | 1,145 | 1,145 | -12.5 (-1.08%) | 41,800 |
30 Nov 2004 | JPY | 1,150 | 1,175 | 1,140 | 1,157.5 | 1,157.5 | +17.5 (+1.54%) | 210,200 |
29 Nov 2004 | JPY | 1,155 | 1,162.5 | 1,140 | 1,140 | 1,140 | +25 (+2.24%) | 162,400 |