Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 2,310 | 2,350 | 2,290 | 2,340 | 2,340 | +40 (+1.74%) | 79,700 |
21 Dec 2004 | JPY | 2,340 | 2,340 | 2,280 | 2,300 | 2,300 | -10 (-0.43%) | 80,100 |
20 Dec 2004 | JPY | 2,340 | 2,340 | 2,290 | 2,310 | 2,310 | -20 (-0.86%) | 33,600 |
17 Dec 2004 | JPY | 2,260 | 2,330 | 2,260 | 2,330 | 2,330 | +50 (+2.19%) | 63,000 |
16 Dec 2004 | JPY | 2,320 | 2,350 | 2,280 | 2,280 | 2,280 | -30 (-1.30%) | 47,500 |
15 Dec 2004 | JPY | 2,300 | 2,360 | 2,270 | 2,310 | 2,310 | +20 (+0.87%) | 81,000 |
14 Dec 2004 | JPY | 2,280 | 2,310 | 2,230 | 2,290 | 2,290 | +40 (+1.78%) | 44,500 |
13 Dec 2004 | JPY | 2,310 | 2,330 | 2,250 | 2,250 | 2,250 | -50 (-2.17%) | 67,300 |
10 Dec 2004 | JPY | 2,310 | 2,360 | 2,270 | 2,300 | 2,300 | -30 (-1.29%) | 85,300 |
9 Dec 2004 | JPY | 2,450 | 2,450 | 2,280 | 2,330 | 2,330 | -90 (-3.72%) | 178,400 |
8 Dec 2004 | JPY | 2,380 | 2,460 | 2,370 | 2,420 | 2,420 | -10 (-0.41%) | 234,100 |
7 Dec 2004 | JPY | 2,560 | 2,610 | 2,430 | 2,430 | 2,430 | -170 (-6.54%) | 321,700 |
6 Dec 2004 | JPY | 2,630 | 2,770 | 2,560 | 2,600 | 2,600 | +10 (+0.39%) | 1,166,100 |
3 Dec 2004 | JPY | 2,480 | 2,610 | 2,460 | 2,590 | 2,590 | +80 (+3.19%) | 481,000 |
2 Dec 2004 | JPY | 2,560 | 2,570 | 2,450 | 2,510 | 2,510 | 0.0 (0.0%) | 489,000 |
1 Dec 2004 | JPY | 2,390 | 2,520 | 2,360 | 2,510 | 2,510 | +110 (+4.58%) | 1,253,100 |
30 Nov 2004 | JPY | 2,250 | 2,400 | 2,230 | 2,400 | 2,400 | +180 (+8.11%) | 242,500 |
29 Nov 2004 | JPY | 2,210 | 2,250 | 2,200 | 2,220 | 2,220 | -10 (-0.45%) | 59,800 |
26 Nov 2004 | JPY | 2,320 | 2,370 | 2,220 | 2,230 | 2,230 | -90 (-3.88%) | 195,300 |
25 Nov 2004 | JPY | 2,240 | 2,330 | 2,200 | 2,320 | 2,320 | +50 (+2.20%) | 331,000 |
24 Nov 2004 | JPY | 2,200 | 2,270 | 2,160 | 2,270 | 2,270 | +100 (+4.61%) | 186,900 |
23 Nov 2004 | JPY | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,210 | 2,230 | 2,120 | 2,170 | 2,170 | -90 (-3.98%) | 221,600 |
19 Nov 2004 | JPY | 2,420 | 2,470 | 2,210 | 2,260 | 2,260 | -140 (-5.83%) | 714,500 |
18 Nov 2004 | JPY | 2,170 | 2,400 | 2,060 | 2,400 | 2,400 | +280 (+13.21%) | 1,097,100 |
17 Nov 2004 | JPY | 1,890 | 2,330 | 1,870 | 2,120 | 2,120 | +230 (+12.17%) | 506,000 |
16 Nov 2004 | JPY | 1,910 | 1,910 | 1,870 | 1,890 | 1,890 | 0.0 (0.0%) | 11,800 |
15 Nov 2004 | JPY | 1,880 | 1,890 | 1,870 | 1,890 | 1,890 | +30 (+1.61%) | 12,600 |
12 Nov 2004 | JPY | 1,890 | 1,890 | 1,850 | 1,860 | 1,860 | 0.0 (0.0%) | 16,900 |
11 Nov 2004 | JPY | 1,890 | 1,900 | 1,860 | 1,860 | 1,860 | -30 (-1.59%) | 13,100 |