Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 1,480 | 1,490 | 1,468 | 1,482 | 1,482 | 0.0 (0.0%) | 1,100,000 |
17 Dec 2004 | JPY | 1,444 | 1,487 | 1,440 | 1,482 | 1,482 | +46 (+3.20%) | 2,898,000 |
16 Dec 2004 | JPY | 1,438 | 1,444 | 1,425 | 1,436 | 1,436 | -4 (-0.28%) | 1,381,000 |
15 Dec 2004 | JPY | 1,428 | 1,446 | 1,425 | 1,440 | 1,440 | +22 (+1.55%) | 2,632,000 |
14 Dec 2004 | JPY | 1,417 | 1,421 | 1,413 | 1,418 | 1,418 | -1 (-0.07%) | 1,873,000 |
13 Dec 2004 | JPY | 1,422 | 1,432 | 1,416 | 1,419 | 1,419 | +7 (+0.50%) | 2,280,000 |
10 Dec 2004 | JPY | 1,401 | 1,416 | 1,400 | 1,412 | 1,412 | +11 (+0.79%) | 6,662,000 |
9 Dec 2004 | JPY | 1,412 | 1,412 | 1,401 | 1,401 | 1,401 | -12 (-0.85%) | 2,683,000 |
8 Dec 2004 | JPY | 1,412 | 1,413 | 1,409 | 1,413 | 1,413 | 0.0 (0.0%) | 3,179,000 |
7 Dec 2004 | JPY | 1,415 | 1,416 | 1,410 | 1,413 | 1,413 | -17 (-1.19%) | 3,594,000 |
6 Dec 2004 | JPY | 1,454 | 1,456 | 1,429 | 1,430 | 1,430 | -34 (-2.32%) | 1,914,000 |
3 Dec 2004 | JPY | 1,459 | 1,464 | 1,455 | 1,464 | 1,464 | +5 (+0.34%) | 1,593,000 |
2 Dec 2004 | JPY | 1,469 | 1,469 | 1,456 | 1,459 | 1,459 | +6 (+0.41%) | 937,000 |
1 Dec 2004 | JPY | 1,448 | 1,458 | 1,446 | 1,453 | 1,453 | -14 (-0.95%) | 869,000 |
30 Nov 2004 | JPY | 1,472 | 1,474 | 1,456 | 1,467 | 1,467 | -6 (-0.41%) | 1,418,000 |
29 Nov 2004 | JPY | 1,460 | 1,477 | 1,456 | 1,473 | 1,473 | +20 (+1.38%) | 1,287,000 |
26 Nov 2004 | JPY | 1,455 | 1,462 | 1,449 | 1,453 | 1,453 | -7 (-0.48%) | 1,270,000 |
25 Nov 2004 | JPY | 1,460 | 1,463 | 1,418 | 1,460 | 1,460 | -34 (-2.28%) | 4,529,000 |
24 Nov 2004 | JPY | 1,480 | 1,503 | 1,467 | 1,494 | 1,494 | +14 (+0.95%) | 2,189,000 |
22 Nov 2004 | JPY | 1,497 | 1,497 | 1,462 | 1,480 | 1,480 | -32 (-2.12%) | 1,929,000 |
19 Nov 2004 | JPY | 1,511 | 1,524 | 1,508 | 1,512 | 1,512 | +23 (+1.54%) | 1,898,000 |
18 Nov 2004 | JPY | 1,495 | 1,505 | 1,482 | 1,489 | 1,489 | +9 (+0.61%) | 1,548,000 |
17 Nov 2004 | JPY | 1,487 | 1,491 | 1,480 | 1,480 | 1,480 | -21 (-1.40%) | 1,877,000 |
16 Nov 2004 | JPY | 1,509 | 1,513 | 1,501 | 1,501 | 1,501 | -8 (-0.53%) | 1,269,000 |
15 Nov 2004 | JPY | 1,490 | 1,509 | 1,489 | 1,509 | 1,509 | +20 (+1.34%) | 1,864,000 |
12 Nov 2004 | JPY | 1,480 | 1,498 | 1,473 | 1,489 | 1,489 | +11 (+0.74%) | 2,393,000 |
11 Nov 2004 | JPY | 1,489 | 1,489 | 1,470 | 1,478 | 1,478 | -5 (-0.34%) | 1,348,000 |
10 Nov 2004 | JPY | 1,478 | 1,483 | 1,470 | 1,483 | 1,483 | +22 (+1.51%) | 1,879,000 |
9 Nov 2004 | JPY | 1,485 | 1,485 | 1,457 | 1,461 | 1,461 | -13 (-0.88%) | 1,269,000 |
8 Nov 2004 | JPY | 1,486 | 1,496 | 1,463 | 1,474 | 1,474 | +4 (+0.27%) | 1,462,000 |