Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 1,145 | 1,157.5 | 1,142.5 | 1,152.5 | 1,152.5 | +2.5 (+0.22%) | 170,000,000 |
16 Dec 2004 | JPY | 1,137.5 | 1,155 | 1,130 | 1,150 | 1,150 | +15 (+1.32%) | 173,000,000 |
15 Dec 2004 | JPY | 1,145 | 1,145 | 1,135 | 1,135 | 1,135 | -10 (-0.87%) | 176,000,000 |
14 Dec 2004 | JPY | 1,145 | 1,147.5 | 1,132.5 | 1,145 | 1,145 | 0.0 (0.0%) | 224,000,000 |
13 Dec 2004 | JPY | 1,155 | 1,165 | 1,140 | 1,145 | 1,145 | -7.5 (-0.65%) | 194,000,000 |
10 Dec 2004 | JPY | 1,167.5 | 1,170 | 1,145 | 1,152.5 | 1,152.5 | -22.5 (-1.91%) | 254,000,000 |
9 Dec 2004 | JPY | 1,167.5 | 1,182.5 | 1,162.5 | 1,175 | 1,175 | -5 (-0.42%) | 222,000,000 |
8 Dec 2004 | JPY | 1,150 | 1,185 | 1,150 | 1,180 | 1,180 | +25 (+2.16%) | 272,000,000 |
7 Dec 2004 | JPY | 1,147.5 | 1,162.5 | 1,142.5 | 1,155 | 1,155 | +10 (+0.87%) | 211,000,000 |
6 Dec 2004 | JPY | 1,155 | 1,155 | 1,137.5 | 1,145 | 1,145 | -12.5 (-1.08%) | 107,000,000 |
3 Dec 2004 | JPY | 1,157.5 | 1,160 | 1,150 | 1,157.5 | 1,157.5 | 0.0 (0.0%) | 106,000,000 |
2 Dec 2004 | JPY | 1,150 | 1,157.5 | 1,145 | 1,157.5 | 1,157.5 | +20 (+1.76%) | 125,000,000 |
1 Dec 2004 | JPY | 1,145 | 1,147.5 | 1,132.5 | 1,137.5 | 1,137.5 | -17.5 (-1.52%) | 145,000,000 |
30 Nov 2004 | JPY | 1,147.5 | 1,155 | 1,142.5 | 1,155 | 1,155 | -5 (-0.43%) | 163,000,000 |
29 Nov 2004 | JPY | 1,152.5 | 1,165 | 1,152.5 | 1,160 | 1,160 | -2.5 (-0.22%) | 115,000,000 |
26 Nov 2004 | JPY | 1,152.5 | 1,175 | 1,150 | 1,162.5 | 1,162.5 | +17.5 (+1.53%) | 299,000,000 |
25 Nov 2004 | JPY | 1,150 | 1,152.5 | 1,130 | 1,145 | 1,145 | -2.5 (-0.22%) | 141,000,000 |
24 Nov 2004 | JPY | 1,152.5 | 1,155 | 1,132.5 | 1,147.5 | 1,147.5 | -17.5 (-1.50%) | 185,000,000 |
23 Nov 2004 | JPY | 1,165 | 1,165 | 1,165 | 1,165 | 1,165 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,167.5 | 1,172.5 | 1,155 | 1,165 | 1,165 | -15 (-1.27%) | 114,000,000 |
19 Nov 2004 | JPY | 1,180 | 1,185 | 1,167.5 | 1,180 | 1,180 | -10 (-0.84%) | 124,000,000 |
18 Nov 2004 | JPY | 1,195 | 1,207.5 | 1,190 | 1,190 | 1,190 | -2.5 (-0.21%) | 170,000,000 |
17 Nov 2004 | JPY | 1,190 | 1,197.5 | 1,185 | 1,192.5 | 1,192.5 | +27.5 (+2.36%) | 262,000,000 |
16 Nov 2004 | JPY | 1,180 | 1,185 | 1,160 | 1,165 | 1,165 | -27.5 (-2.31%) | 150,000,000 |
15 Nov 2004 | JPY | 1,172.5 | 1,195 | 1,172.5 | 1,192.5 | 1,192.5 | +7.5 (+0.63%) | 153,000,000 |
12 Nov 2004 | JPY | 1,147.5 | 1,190 | 1,142.5 | 1,185 | 1,185 | +40 (+3.49%) | 355,000,000 |
11 Nov 2004 | JPY | 1,147.5 | 1,152.5 | 1,137.5 | 1,145 | 1,145 | -7.5 (-0.65%) | 149,000,000 |
10 Nov 2004 | JPY | 1,157.5 | 1,172.5 | 1,150 | 1,152.5 | 1,152.5 | -5 (-0.43%) | 176,000,000 |
9 Nov 2004 | JPY | 1,175 | 1,180 | 1,155 | 1,157.5 | 1,157.5 | -20 (-1.70%) | 268,000,000 |
8 Nov 2004 | JPY | 1,170 | 1,185 | 1,160 | 1,177.5 | 1,177.5 | +5 (+0.43%) | 290,000,000 |