Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 1,450 | 1,450 | 1,400 | 1,430 | 1,430 | +26.667 (+1.90%) | 14,100 |
17 Dec 2004 | JPY | 1,450 | 1,460 | 1,400 | 1,403.3334 | 1,403.3334 | -63.333 (-4.32%) | 30,000 |
16 Dec 2004 | JPY | 1,400 | 1,493.3334 | 1,400 | 1,466.6666 | 1,466.6666 | +3.333 (+0.23%) | 24,300 |
15 Dec 2004 | JPY | 1,386.6666 | 1,463.3334 | 1,376.6666 | 1,463.3334 | 1,463.3334 | +43.333 (+3.05%) | 14,700 |
14 Dec 2004 | JPY | 1,446.6666 | 1,446.6666 | 1,350 | 1,420 | 1,420 | -20 (-1.39%) | 30,000 |
13 Dec 2004 | JPY | 1,470 | 1,480 | 1,440 | 1,440 | 1,440 | -66.667 (-4.42%) | 18,000 |
10 Dec 2004 | JPY | 1,483.3334 | 1,506.6666 | 1,456.6666 | 1,506.6666 | 1,506.6666 | +6.667 (+0.44%) | 19,800 |
9 Dec 2004 | JPY | 1,533.3334 | 1,550 | 1,493.3334 | 1,500 | 1,500 | -43.333 (-2.81%) | 30,000 |
8 Dec 2004 | JPY | 1,546.6666 | 1,546.6666 | 1,533.3334 | 1,543.3334 | 1,543.3334 | -56.667 (-3.54%) | 11,400 |
7 Dec 2004 | JPY | 1,536.6666 | 1,600 | 1,536.6666 | 1,600 | 1,600 | +60 (+3.90%) | 14,400 |
6 Dec 2004 | JPY | 1,540 | 1,546.6666 | 1,530 | 1,540 | 1,540 | 0.0 (0.0%) | 8,400 |
3 Dec 2004 | JPY | 1,533.3334 | 1,550 | 1,533.3334 | 1,540 | 1,540 | +6.667 (+0.43%) | 4,200 |
2 Dec 2004 | JPY | 1,596.6666 | 1,596.6666 | 1,533.3334 | 1,533.3334 | 1,533.3334 | -33.333 (-2.13%) | 5,400 |
1 Dec 2004 | JPY | 1,573.3334 | 1,573.3334 | 1,550 | 1,566.6666 | 1,566.6666 | -33.333 (-2.08%) | 5,100 |
30 Nov 2004 | JPY | 1,540 | 1,600 | 1,530 | 1,600 | 1,600 | +63.333 (+4.12%) | 30,000 |
29 Nov 2004 | JPY | 1,533.3334 | 1,536.6666 | 1,530 | 1,536.6666 | 1,536.6666 | -10 (-0.65%) | 19,500 |
26 Nov 2004 | JPY | 1,536.6666 | 1,550 | 1,533.3334 | 1,546.6666 | 1,546.6666 | -20 (-1.28%) | 15,000 |
25 Nov 2004 | JPY | 1,586.6666 | 1,586.6666 | 1,536.6666 | 1,566.6666 | 1,566.6666 | -20 (-1.26%) | 16,800 |
24 Nov 2004 | JPY | 1,583.3334 | 1,596.6666 | 1,583.3334 | 1,586.6666 | 1,586.6666 | -13.333 (-0.83%) | 12,000 |
23 Nov 2004 | JPY | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,623.3334 | 1,623.3334 | 1,583.3334 | 1,600 | 1,600 | -66.667 (-4.00%) | 30,000 |
19 Nov 2004 | JPY | 1,666.6666 | 1,666.6666 | 1,633.3334 | 1,666.6666 | 1,666.6666 | -10 (-0.60%) | 18,900 |
18 Nov 2004 | JPY | 1,716.6666 | 1,716.6666 | 1,676.6666 | 1,676.6666 | 1,676.6666 | -30 (-1.76%) | 6,900 |
17 Nov 2004 | JPY | 1,703.3334 | 1,720 | 1,666.6666 | 1,706.6666 | 1,706.6666 | -10 (-0.58%) | 26,100 |
16 Nov 2004 | JPY | 1,706.6666 | 1,720 | 1,693.3334 | 1,716.6666 | 1,716.6666 | +26.667 (+1.58%) | 30,000 |
15 Nov 2004 | JPY | 1,630 | 1,716.6666 | 1,626.6666 | 1,690 | 1,690 | +40 (+2.42%) | 30,000 |
12 Nov 2004 | JPY | 1,633.3334 | 1,650 | 1,610 | 1,650 | 1,650 | +20 (+1.23%) | 12,600 |
11 Nov 2004 | JPY | 1,616.6666 | 1,630 | 1,610 | 1,630 | 1,630 | +20 (+1.24%) | 7,200 |
10 Nov 2004 | JPY | 1,613.3334 | 1,630 | 1,610 | 1,610 | 1,610 | -23.333 (-1.43%) | 7,500 |
9 Nov 2004 | JPY | 1,606.6666 | 1,633.3334 | 1,606.6666 | 1,633.3334 | 1,633.3334 | +16.667 (+1.03%) | 3,300 |