Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,560 | 1,583 | 1,555 | 1,569 | 1,569 | +10 (+0.64%) | 639,000 |
16 Dec 2004 | JPY | 1,564 | 1,578 | 1,558 | 1,559 | 1,559 | -3 (-0.19%) | 732,000 |
15 Dec 2004 | JPY | 1,578 | 1,580 | 1,553 | 1,562 | 1,562 | -33 (-2.07%) | 1,197,000 |
14 Dec 2004 | JPY | 1,574 | 1,595 | 1,565 | 1,595 | 1,595 | +13 (+0.82%) | 856,000 |
13 Dec 2004 | JPY | 1,585 | 1,600 | 1,579 | 1,582 | 1,582 | +3 (+0.19%) | 841,000 |
10 Dec 2004 | JPY | 1,566 | 1,589 | 1,540 | 1,579 | 1,579 | +43 (+2.80%) | 1,412,000 |
9 Dec 2004 | JPY | 1,551 | 1,551 | 1,532 | 1,536 | 1,536 | -22 (-1.41%) | 479,000 |
8 Dec 2004 | JPY | 1,529 | 1,558 | 1,526 | 1,558 | 1,558 | +13 (+0.84%) | 517,000 |
7 Dec 2004 | JPY | 1,543 | 1,550 | 1,536 | 1,545 | 1,545 | -9 (-0.58%) | 369,000 |
6 Dec 2004 | JPY | 1,540 | 1,554 | 1,528 | 1,554 | 1,554 | -2 (-0.13%) | 709,000 |
3 Dec 2004 | JPY | 1,542 | 1,565 | 1,542 | 1,556 | 1,556 | -4 (-0.26%) | 401,000 |
2 Dec 2004 | JPY | 1,570 | 1,570 | 1,547 | 1,560 | 1,560 | +10 (+0.65%) | 322,000 |
1 Dec 2004 | JPY | 1,522 | 1,565 | 1,510 | 1,550 | 1,550 | -1 (-0.06%) | 662,000 |
30 Nov 2004 | JPY | 1,555 | 1,563 | 1,540 | 1,551 | 1,551 | -16 (-1.02%) | 432,000 |
29 Nov 2004 | JPY | 1,550 | 1,572 | 1,540 | 1,567 | 1,567 | +56 (+3.71%) | 961,000 |
26 Nov 2004 | JPY | 1,464 | 1,531 | 1,464 | 1,511 | 1,511 | +38 (+2.58%) | 953,000 |
25 Nov 2004 | JPY | 1,440 | 1,479 | 1,423 | 1,473 | 1,473 | +13 (+0.89%) | 1,105,000 |
24 Nov 2004 | JPY | 1,448 | 1,468 | 1,447 | 1,460 | 1,460 | -8 (-0.54%) | 1,058,000 |
22 Nov 2004 | JPY | 1,484 | 1,495 | 1,466 | 1,468 | 1,468 | -76 (-4.92%) | 636,000 |
19 Nov 2004 | JPY | 1,530 | 1,550 | 1,515 | 1,544 | 1,544 | +23 (+1.51%) | 561,000 |
18 Nov 2004 | JPY | 1,540 | 1,555 | 1,512 | 1,521 | 1,521 | -15 (-0.98%) | 718,000 |
17 Nov 2004 | JPY | 1,481 | 1,550 | 1,481 | 1,536 | 1,536 | +25 (+1.65%) | 742,000 |
16 Nov 2004 | JPY | 1,530 | 1,530 | 1,496 | 1,511 | 1,511 | -18 (-1.18%) | 591,000 |
15 Nov 2004 | JPY | 1,505 | 1,540 | 1,505 | 1,529 | 1,529 | +31 (+2.07%) | 661,000 |
12 Nov 2004 | JPY | 1,468 | 1,500 | 1,459 | 1,498 | 1,498 | +29 (+1.97%) | 735,000 |
11 Nov 2004 | JPY | 1,487 | 1,491 | 1,465 | 1,469 | 1,469 | -26 (-1.74%) | 773,000 |
10 Nov 2004 | JPY | 1,490 | 1,508 | 1,486 | 1,495 | 1,495 | -20 (-1.32%) | 534,000 |
9 Nov 2004 | JPY | 1,499 | 1,519 | 1,484 | 1,515 | 1,515 | -5 (-0.33%) | 1,042,000 |
8 Nov 2004 | JPY | 1,520 | 1,549 | 1,508 | 1,520 | 1,520 | -30 (-1.94%) | 1,076,000 |
5 Nov 2004 | JPY | 1,494 | 1,560 | 1,484 | 1,550 | 1,550 | +76 (+5.16%) | 1,342,000 |