Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 1,997 | 2,005 | 1,995 | 1,998 | 1,998 | +2 (+0.10%) | 292,500 |
15 Dec 2004 | JPY | 1,983 | 2,000 | 1,980 | 1,996 | 1,996 | +1 (+0.05%) | 290,900 |
14 Dec 2004 | JPY | 1,974 | 1,995 | 1,965 | 1,995 | 1,995 | +16 (+0.81%) | 317,700 |
13 Dec 2004 | JPY | 1,958 | 1,988 | 1,958 | 1,979 | 1,979 | +28 (+1.44%) | 286,400 |
10 Dec 2004 | JPY | 1,951 | 1,960 | 1,944 | 1,951 | 1,951 | -11 (-0.56%) | 374,700 |
9 Dec 2004 | JPY | 1,965 | 1,972 | 1,952 | 1,962 | 1,962 | -11 (-0.56%) | 187,500 |
8 Dec 2004 | JPY | 1,972 | 1,975 | 1,962 | 1,973 | 1,973 | +13 (+0.66%) | 119,600 |
7 Dec 2004 | JPY | 1,950 | 1,969 | 1,950 | 1,960 | 1,960 | -7 (-0.36%) | 274,800 |
6 Dec 2004 | JPY | 1,981 | 1,987 | 1,967 | 1,967 | 1,967 | -7 (-0.35%) | 282,000 |
3 Dec 2004 | JPY | 1,980 | 1,985 | 1,968 | 1,974 | 1,974 | -6 (-0.30%) | 206,800 |
2 Dec 2004 | JPY | 1,951 | 1,980 | 1,950 | 1,980 | 1,980 | +44 (+2.27%) | 300,200 |
1 Dec 2004 | JPY | 1,941 | 1,946 | 1,931 | 1,936 | 1,936 | -22 (-1.12%) | 262,400 |
30 Nov 2004 | JPY | 1,940 | 1,958 | 1,936 | 1,958 | 1,958 | +13 (+0.67%) | 149,500 |
29 Nov 2004 | JPY | 1,936 | 1,947 | 1,926 | 1,945 | 1,945 | +10 (+0.52%) | 110,900 |
26 Nov 2004 | JPY | 1,935 | 1,948 | 1,933 | 1,935 | 1,935 | -6 (-0.31%) | 131,800 |
25 Nov 2004 | JPY | 1,928 | 1,944 | 1,927 | 1,941 | 1,941 | +4 (+0.21%) | 158,100 |
24 Nov 2004 | JPY | 1,916 | 1,947 | 1,915 | 1,937 | 1,937 | +15 (+0.78%) | 265,000 |
23 Nov 2004 | JPY | 1,922 | 1,922 | 1,922 | 1,922 | 1,922 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,938 | 1,940 | 1,910 | 1,922 | 1,922 | -15 (-0.77%) | 191,600 |
19 Nov 2004 | JPY | 1,954 | 1,954 | 1,932 | 1,937 | 1,937 | -4 (-0.21%) | 179,200 |
18 Nov 2004 | JPY | 1,950 | 1,956 | 1,940 | 1,941 | 1,941 | -4 (-0.21%) | 233,400 |
17 Nov 2004 | JPY | 1,951 | 1,967 | 1,945 | 1,945 | 1,945 | -21 (-1.07%) | 387,500 |
16 Nov 2004 | JPY | 1,983 | 1,983 | 1,964 | 1,966 | 1,966 | -16 (-0.81%) | 173,400 |
15 Nov 2004 | JPY | 1,956 | 1,987 | 1,956 | 1,982 | 1,982 | +27 (+1.38%) | 199,900 |
12 Nov 2004 | JPY | 1,961 | 1,970 | 1,942 | 1,955 | 1,955 | -26 (-1.31%) | 301,400 |
11 Nov 2004 | JPY | 1,992 | 1,995 | 1,973 | 1,981 | 1,981 | -19 (-0.95%) | 125,800 |
10 Nov 2004 | JPY | 1,993 | 2,000 | 1,983 | 2,000 | 2,000 | 0.0 (0.0%) | 133,500 |
9 Nov 2004 | JPY | 1,996 | 2,000 | 1,992 | 2,000 | 2,000 | +4 (+0.20%) | 107,200 |
8 Nov 2004 | JPY | 1,990 | 2,005 | 1,986 | 1,996 | 1,996 | -9 (-0.45%) | 134,600 |
5 Nov 2004 | JPY | 1,977 | 2,005 | 1,977 | 2,005 | 2,005 | +14 (+0.70%) | 236,400 |