Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 1,520 | 1,528 | 1,511 | 1,521 | 1,521 | +17 (+1.13%) | 1,080,000 |
21 Dec 2004 | JPY | 1,497 | 1,506 | 1,492 | 1,504 | 1,504 | +5 (+0.33%) | 304,000 |
20 Dec 2004 | JPY | 1,482 | 1,499 | 1,482 | 1,499 | 1,499 | +8 (+0.54%) | 313,000 |
17 Dec 2004 | JPY | 1,482 | 1,495 | 1,482 | 1,491 | 1,491 | +11 (+0.74%) | 680,000 |
16 Dec 2004 | JPY | 1,453 | 1,481 | 1,450 | 1,480 | 1,480 | +26 (+1.79%) | 621,000 |
15 Dec 2004 | JPY | 1,436 | 1,462 | 1,436 | 1,454 | 1,454 | +5 (+0.35%) | 376,000 |
14 Dec 2004 | JPY | 1,411 | 1,449 | 1,411 | 1,449 | 1,449 | +5 (+0.35%) | 748,000 |
13 Dec 2004 | JPY | 1,444 | 1,450 | 1,434 | 1,444 | 1,444 | +1 (+0.07%) | 508,000 |
10 Dec 2004 | JPY | 1,440 | 1,449 | 1,435 | 1,443 | 1,443 | +9 (+0.63%) | 666,000 |
9 Dec 2004 | JPY | 1,465 | 1,468 | 1,430 | 1,434 | 1,434 | -30 (-2.05%) | 831,000 |
8 Dec 2004 | JPY | 1,466 | 1,472 | 1,462 | 1,464 | 1,464 | -5 (-0.34%) | 518,000 |
7 Dec 2004 | JPY | 1,480 | 1,490 | 1,467 | 1,469 | 1,469 | -11 (-0.74%) | 623,000 |
6 Dec 2004 | JPY | 1,475 | 1,487 | 1,473 | 1,480 | 1,480 | +1 (+0.07%) | 557,000 |
3 Dec 2004 | JPY | 1,479 | 1,506 | 1,479 | 1,479 | 1,479 | -20 (-1.33%) | 477,000 |
2 Dec 2004 | JPY | 1,488 | 1,502 | 1,469 | 1,499 | 1,499 | +23 (+1.56%) | 616,000 |
1 Dec 2004 | JPY | 1,467 | 1,485 | 1,466 | 1,476 | 1,476 | -10 (-0.67%) | 663,000 |
30 Nov 2004 | JPY | 1,471 | 1,490 | 1,469 | 1,486 | 1,486 | +9 (+0.61%) | 448,000 |
29 Nov 2004 | JPY | 1,470 | 1,484 | 1,470 | 1,477 | 1,477 | -3 (-0.20%) | 353,000 |
26 Nov 2004 | JPY | 1,487 | 1,493 | 1,475 | 1,480 | 1,480 | -13 (-0.87%) | 293,000 |
25 Nov 2004 | JPY | 1,501 | 1,503 | 1,490 | 1,493 | 1,493 | -11 (-0.73%) | 536,000 |
24 Nov 2004 | JPY | 1,513 | 1,516 | 1,500 | 1,504 | 1,504 | +1 (+0.07%) | 620,000 |
23 Nov 2004 | JPY | 1,503 | 1,503 | 1,503 | 1,503 | 1,503 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,545 | 1,555 | 1,500 | 1,503 | 1,503 | +3 (+0.20%) | 1,665,000 |
19 Nov 2004 | JPY | 1,500 | 1,518 | 1,498 | 1,500 | 1,500 | -6 (-0.40%) | 381,000 |
18 Nov 2004 | JPY | 1,510 | 1,535 | 1,503 | 1,506 | 1,506 | +2 (+0.13%) | 988,000 |
17 Nov 2004 | JPY | 1,485 | 1,520 | 1,473 | 1,504 | 1,504 | +35 (+2.38%) | 1,318,000 |
16 Nov 2004 | JPY | 1,469 | 1,497 | 1,466 | 1,469 | 1,469 | -1 (-0.07%) | 1,550,000 |
15 Nov 2004 | JPY | 1,480 | 1,485 | 1,466 | 1,470 | 1,470 | -23 (-1.54%) | 1,742,000 |
12 Nov 2004 | JPY | 1,471 | 1,493 | 1,439 | 1,493 | 1,493 | +2 (+0.13%) | 2,026,000 |
11 Nov 2004 | JPY | 1,490 | 1,500 | 1,484 | 1,491 | 1,491 | +8 (+0.54%) | 1,009,000 |