Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | JPY | 75,600 | 76,500 | 74,700 | 75,500 | 75,500 | -1,000 (-1.31%) | 163 |
2 Dec 2004 | JPY | 79,100 | 79,500 | 75,600 | 76,500 | 76,500 | -1,000 (-1.29%) | 156 |
1 Dec 2004 | JPY | 77,000 | 78,700 | 77,000 | 77,500 | 77,500 | -1,500 (-1.90%) | 253 |
30 Nov 2004 | JPY | 77,400 | 81,000 | 73,200 | 79,000 | 79,000 | +2,000 (+2.60%) | 399 |
29 Nov 2004 | JPY | 77,000 | 77,900 | 76,600 | 77,000 | 77,000 | +600 (+0.79%) | 219 |
26 Nov 2004 | JPY | 74,100 | 77,500 | 73,600 | 76,400 | 76,400 | +2,300 (+3.10%) | 299 |
25 Nov 2004 | JPY | 75,700 | 76,000 | 72,600 | 74,100 | 74,100 | -1,600 (-2.11%) | 359 |
24 Nov 2004 | JPY | 74,900 | 77,000 | 73,000 | 75,700 | 75,700 | -100 (-0.13%) | 415 |
23 Nov 2004 | JPY | 75,800 | 75,800 | 75,800 | 75,800 | 75,800 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 77,000 | 77,900 | 74,000 | 75,800 | 75,800 | -4,200 (-5.25%) | 336 |
19 Nov 2004 | JPY | 77,000 | 81,400 | 76,000 | 80,000 | 80,000 | 0.0 (0.0%) | 857 |
18 Nov 2004 | JPY | 86,500 | 87,000 | 79,500 | 80,000 | 80,000 | -9,300 (-10.41%) | 1,072 |
17 Nov 2004 | JPY | 94,800 | 94,800 | 89,200 | 89,300 | 89,300 | -4,200 (-4.49%) | 332 |
16 Nov 2004 | JPY | 93,500 | 94,800 | 90,000 | 93,500 | 93,500 | +2,800 (+3.09%) | 911 |
15 Nov 2004 | JPY | 87,900 | 93,800 | 87,900 | 90,700 | 90,700 | +6,800 (+8.10%) | 475 |
12 Nov 2004 | JPY | 78,500 | 84,700 | 78,500 | 83,900 | 83,900 | +5,900 (+7.56%) | 203 |
11 Nov 2004 | JPY | 75,400 | 79,200 | 75,000 | 78,000 | 78,000 | +1,600 (+2.09%) | 115 |
10 Nov 2004 | JPY | 73,000 | 76,400 | 73,000 | 76,400 | 76,400 | +1,400 (+1.87%) | 40 |
9 Nov 2004 | JPY | 75,000 | 75,000 | 69,200 | 75,000 | 75,000 | +1,000 (+1.35%) | 81 |
8 Nov 2004 | JPY | 79,400 | 79,400 | 73,500 | 74,000 | 74,000 | -3,600 (-4.64%) | 85 |
5 Nov 2004 | JPY | 73,000 | 77,600 | 72,200 | 77,600 | 77,600 | +6,900 (+9.76%) | 175 |
4 Nov 2004 | JPY | 71,000 | 72,100 | 70,000 | 70,700 | 70,700 | +2,600 (+3.82%) | 74 |
3 Nov 2004 | JPY | 68,100 | 68,100 | 68,100 | 68,100 | 68,100 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 67,100 | 70,000 | 66,000 | 68,100 | 68,100 | +1,500 (+2.25%) | 45 |
1 Nov 2004 | JPY | 71,400 | 71,500 | 66,600 | 66,600 | 66,600 | -4,400 (-6.20%) | 45 |
29 Oct 2004 | JPY | 72,500 | 72,500 | 69,500 | 71,000 | 71,000 | -1,000 (-1.39%) | 39 |
28 Oct 2004 | JPY | 71,000 | 72,000 | 69,500 | 72,000 | 72,000 | +2,900 (+4.20%) | 45 |
27 Oct 2004 | JPY | 69,900 | 71,800 | 69,100 | 69,100 | 69,100 | +100 (+0.14%) | 39 |
26 Oct 2004 | JPY | 69,000 | 69,500 | 67,200 | 69,000 | 69,000 | -500 (-0.72%) | 67 |
25 Oct 2004 | JPY | 70,000 | 72,000 | 69,500 | 69,500 | 69,500 | -4,500 (-6.08%) | 172 |