Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 2,686 | 2,800 | 2,684 | 2,748 | 2,748 | +66 (+2.46%) | 604,000 |
16 Dec 2004 | JPY | 2,684 | 2,698 | 2,676 | 2,682 | 2,682 | -14 (-0.52%) | 270,000 |
15 Dec 2004 | JPY | 2,714 | 2,726 | 2,696 | 2,696 | 2,696 | +4 (+0.15%) | 234,500 |
14 Dec 2004 | JPY | 2,672 | 2,716 | 2,670 | 2,692 | 2,692 | +18 (+0.67%) | 227,500 |
13 Dec 2004 | JPY | 2,666 | 2,698 | 2,666 | 2,674 | 2,674 | +2 (+0.07%) | 243,000 |
10 Dec 2004 | JPY | 2,630 | 2,678 | 2,630 | 2,672 | 2,672 | +14 (+0.53%) | 2,011,500 |
9 Dec 2004 | JPY | 2,662 | 2,672 | 2,624 | 2,658 | 2,658 | -12 (-0.45%) | 312,000 |
8 Dec 2004 | JPY | 2,650 | 2,696 | 2,646 | 2,670 | 2,670 | -6 (-0.22%) | 367,000 |
7 Dec 2004 | JPY | 2,676 | 2,714 | 2,674 | 2,676 | 2,676 | +2 (+0.07%) | 227,000 |
6 Dec 2004 | JPY | 2,658 | 2,688 | 2,658 | 2,674 | 2,674 | -2 (-0.07%) | 279,500 |
3 Dec 2004 | JPY | 2,704 | 2,712 | 2,676 | 2,676 | 2,676 | +8 (+0.30%) | 391,500 |
2 Dec 2004 | JPY | 2,666 | 2,694 | 2,660 | 2,668 | 2,668 | +22 (+0.83%) | 412,500 |
1 Dec 2004 | JPY | 2,632 | 2,650 | 2,618 | 2,646 | 2,646 | -20 (-0.75%) | 206,500 |
30 Nov 2004 | JPY | 2,640 | 2,666 | 2,636 | 2,666 | 2,666 | 0.0 (0.0%) | 250,000 |
29 Nov 2004 | JPY | 2,638 | 2,690 | 2,632 | 2,666 | 2,666 | +16 (+0.60%) | 245,000 |
26 Nov 2004 | JPY | 2,668 | 2,682 | 2,644 | 2,650 | 2,650 | -30 (-1.12%) | 240,500 |
25 Nov 2004 | JPY | 2,712 | 2,712 | 2,660 | 2,680 | 2,680 | -20 (-0.74%) | 260,500 |
24 Nov 2004 | JPY | 2,660 | 2,700 | 2,660 | 2,700 | 2,700 | +36 (+1.35%) | 188,000 |
23 Nov 2004 | JPY | 2,664 | 2,664 | 2,664 | 2,664 | 2,664 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,656 | 2,672 | 2,630 | 2,664 | 2,664 | -10 (-0.37%) | 250,000 |
19 Nov 2004 | JPY | 2,686 | 2,706 | 2,674 | 2,674 | 2,674 | -20 (-0.74%) | 187,000 |
18 Nov 2004 | JPY | 2,678 | 2,700 | 2,678 | 2,694 | 2,694 | +6 (+0.22%) | 295,500 |
17 Nov 2004 | JPY | 2,694 | 2,716 | 2,688 | 2,688 | 2,688 | -30 (-1.10%) | 373,000 |
16 Nov 2004 | JPY | 2,724 | 2,730 | 2,708 | 2,718 | 2,718 | -34 (-1.24%) | 274,500 |
15 Nov 2004 | JPY | 2,680 | 2,760 | 2,674 | 2,752 | 2,752 | +64 (+2.38%) | 385,500 |
12 Nov 2004 | JPY | 2,644 | 2,702 | 2,602 | 2,688 | 2,688 | +4 (+0.15%) | 981,000 |
11 Nov 2004 | JPY | 2,754 | 2,760 | 2,682 | 2,684 | 2,684 | -68 (-2.47%) | 334,500 |
10 Nov 2004 | JPY | 2,764 | 2,788 | 2,740 | 2,752 | 2,752 | -12 (-0.43%) | 185,500 |
9 Nov 2004 | JPY | 2,764 | 2,780 | 2,758 | 2,764 | 2,764 | +16 (+0.58%) | 216,500 |
8 Nov 2004 | JPY | 2,780 | 2,780 | 2,748 | 2,748 | 2,748 | -8 (-0.29%) | 292,000 |