Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | JPY | 1,125 | 1,135 | 1,115 | 1,125 | 1,125 | +10 (+0.90%) | 157,200 |
20 Dec 2004 | JPY | 1,115 | 1,135 | 1,100 | 1,115 | 1,115 | +5 (+0.45%) | 172,600 |
17 Dec 2004 | JPY | 1,095 | 1,125 | 1,090 | 1,110 | 1,110 | +5 (+0.45%) | 168,200 |
16 Dec 2004 | JPY | 1,135 | 1,135 | 1,105 | 1,105 | 1,105 | -20 (-1.78%) | 103,400 |
15 Dec 2004 | JPY | 1,120 | 1,125 | 1,100 | 1,125 | 1,125 | +25 (+2.27%) | 82,800 |
14 Dec 2004 | JPY | 1,115 | 1,120 | 1,075 | 1,100 | 1,100 | -5 (-0.45%) | 194,800 |
13 Dec 2004 | JPY | 1,145 | 1,150 | 1,105 | 1,105 | 1,105 | -50 (-4.33%) | 228,600 |
10 Dec 2004 | JPY | 1,165 | 1,185 | 1,145 | 1,155 | 1,155 | -10 (-0.86%) | 192,600 |
9 Dec 2004 | JPY | 1,195 | 1,200 | 1,160 | 1,165 | 1,165 | -35 (-2.92%) | 236,600 |
8 Dec 2004 | JPY | 1,175 | 1,210 | 1,175 | 1,200 | 1,200 | 0.0 (0.0%) | 202,400 |
7 Dec 2004 | JPY | 1,240 | 1,240 | 1,200 | 1,200 | 1,200 | -30 (-2.44%) | 424,000 |
6 Dec 2004 | JPY | 1,220 | 1,260 | 1,200 | 1,230 | 1,230 | +30 (+2.50%) | 1,240,400 |
3 Dec 2004 | JPY | 1,200 | 1,230 | 1,180 | 1,200 | 1,200 | +10 (+0.84%) | 654,400 |
2 Dec 2004 | JPY | 1,230 | 1,235 | 1,175 | 1,190 | 1,190 | -30 (-2.46%) | 511,800 |
1 Dec 2004 | JPY | 1,225 | 1,230 | 1,200 | 1,220 | 1,220 | -10 (-0.81%) | 610,400 |
30 Nov 2004 | JPY | 1,250 | 1,270 | 1,210 | 1,230 | 1,230 | +10 (+0.82%) | 3,298,800 |
29 Nov 2004 | JPY | 1,160 | 1,225 | 1,120 | 1,220 | 1,220 | +60 (+5.17%) | 989,800 |
26 Nov 2004 | JPY | 1,155 | 1,190 | 1,135 | 1,160 | 1,160 | +30 (+2.65%) | 1,023,000 |
25 Nov 2004 | JPY | 1,120 | 1,155 | 1,105 | 1,130 | 1,130 | +35 (+3.20%) | 1,436,600 |
24 Nov 2004 | JPY | 1,175 | 1,215 | 1,085 | 1,095 | 1,095 | -55 (-4.78%) | 6,167,600 |
23 Nov 2004 | JPY | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,115 | 1,190 | 1,115 | 1,150 | 1,150 | +55 (+5.02%) | 4,090,400 |
19 Nov 2004 | JPY | 1,060 | 1,115 | 1,055 | 1,095 | 1,095 | +60 (+5.80%) | 766,400 |
18 Nov 2004 | JPY | 1,040 | 1,050 | 1,035 | 1,035 | 1,035 | 0.0 (0.0%) | 44,400 |
17 Nov 2004 | JPY | 1,045 | 1,045 | 1,035 | 1,035 | 1,035 | -10 (-0.96%) | 43,600 |
16 Nov 2004 | JPY | 1,050 | 1,055 | 1,040 | 1,045 | 1,045 | -10 (-0.95%) | 54,800 |
15 Nov 2004 | JPY | 1,055 | 1,055 | 1,040 | 1,055 | 1,055 | +5 (+0.48%) | 66,200 |
12 Nov 2004 | JPY | 1,040 | 1,055 | 1,040 | 1,050 | 1,050 | +10 (+0.96%) | 83,400 |
11 Nov 2004 | JPY | 1,080 | 1,080 | 1,035 | 1,040 | 1,040 | -45 (-4.15%) | 249,600 |
10 Nov 2004 | JPY | 1,065 | 1,110 | 1,060 | 1,085 | 1,085 | +20 (+1.88%) | 518,800 |