Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | JPY | 6.12 | 6.2 | 6.08 | 6.2 | 6.2 | +0.12 (+1.97%) | 507,750,000 |
30 Dec 2004 | JPY | 6.04 | 6.08 | 6 | 6.08 | 6.08 | +0.12 (+2.01%) | 390,500,000 |
29 Dec 2004 | JPY | 6.08 | 6.12 | 5.96 | 5.96 | 5.96 | -0.12 (-1.97%) | 612,250,000 |
28 Dec 2004 | JPY | 6.12 | 6.16 | 6.04 | 6.08 | 6.08 | -0.04 (-0.65%) | 562,250,000 |
27 Dec 2004 | JPY | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | +0.08 (+1.32%) | 538,000,000 |
24 Dec 2004 | JPY | 5.92 | 6.04 | 5.92 | 6.04 | 6.04 | +0.12 (+2.03%) | 943,000,000 |
22 Dec 2004 | JPY | 5.84 | 5.92 | 5.84 | 5.92 | 5.92 | +0.12 (+2.07%) | 887,500,000 |
21 Dec 2004 | JPY | 5.84 | 5.88 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 905,750,000 |
20 Dec 2004 | JPY | 5.84 | 5.92 | 5.8 | 5.8 | 5.8 | -0.04 (-0.68%) | 614,750,000 |
17 Dec 2004 | JPY | 5.88 | 5.92 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,009,000,000 |
16 Dec 2004 | JPY | 5.8 | 5.96 | 5.8 | 5.88 | 5.88 | +0.08 (+1.38%) | 954,000,000 |
15 Dec 2004 | JPY | 5.8 | 5.88 | 5.8 | 5.8 | 5.8 | -0.04 (-0.68%) | 737,750,000 |
14 Dec 2004 | JPY | 5.84 | 5.88 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,142,250,000 |
13 Dec 2004 | JPY | 5.84 | 5.92 | 5.84 | 5.88 | 5.88 | +0.16 (+2.80%) | 690,750,000 |
10 Dec 2004 | JPY | 5.8 | 5.92 | 5.72 | 5.72 | 5.72 | -0.04 (-0.69%) | 2,890,500,000 |
9 Dec 2004 | JPY | 5.88 | 5.92 | 5.72 | 5.76 | 5.76 | -0.12 (-2.04%) | 736,250,000 |
8 Dec 2004 | JPY | 5.8 | 5.88 | 5.76 | 5.88 | 5.88 | +0.12 (+2.08%) | 796,500,000 |
7 Dec 2004 | JPY | 5.84 | 5.92 | 5.76 | 5.76 | 5.76 | -0.04 (-0.69%) | 876,000,000 |
6 Dec 2004 | JPY | 5.92 | 5.92 | 5.8 | 5.8 | 5.8 | -0.16 (-2.68%) | 740,250,000 |
3 Dec 2004 | JPY | 5.96 | 6 | 5.84 | 5.96 | 5.96 | -0.04 (-0.67%) | 1,176,250,000 |
2 Dec 2004 | JPY | 5.88 | 6 | 5.88 | 6 | 6 | +0.2 (+3.45%) | 1,501,250,000 |
1 Dec 2004 | JPY | 5.76 | 5.84 | 5.72 | 5.8 | 5.8 | 0.0 (0.0%) | 1,475,250,000 |
30 Nov 2004 | JPY | 5.92 | 5.96 | 5.8 | 5.8 | 5.8 | -0.24 (-3.97%) | 1,793,500,000 |
29 Nov 2004 | JPY | 5.96 | 6.04 | 5.92 | 6.04 | 6.04 | +0.12 (+2.03%) | 962,500,000 |
26 Nov 2004 | JPY | 6.04 | 6.08 | 5.92 | 5.92 | 5.92 | -0.12 (-1.99%) | 660,000,000 |
25 Nov 2004 | JPY | 6.04 | 6.08 | 5.96 | 6.04 | 6.04 | 0.0 (0.0%) | 939,750,000 |
24 Nov 2004 | JPY | 6.08 | 6.12 | 6 | 6.04 | 6.04 | -0.12 (-1.95%) | 1,140,000,000 |
22 Nov 2004 | JPY | 6.2 | 6.2 | 6.04 | 6.16 | 6.16 | -0.08 (-1.28%) | 1,053,250,000 |
19 Nov 2004 | JPY | 6.32 | 6.36 | 6.24 | 6.24 | 6.24 | -0.08 (-1.27%) | 502,500,000 |
18 Nov 2004 | JPY | 6.32 | 6.44 | 6.28 | 6.32 | 6.32 | +0.04 (+0.64%) | 788,000,000 |