Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | JPY | 9,250 | 9,360 | 8,960 | 9,060 | 9,060 | -60 (-0.66%) | 64,000 |
8 Dec 2004 | JPY | 9,000 | 9,250 | 8,880 | 9,120 | 9,120 | -80 (-0.87%) | 74,000 |
7 Dec 2004 | JPY | 9,390 | 9,490 | 9,180 | 9,200 | 9,200 | -270 (-2.85%) | 67,000 |
6 Dec 2004 | JPY | 9,590 | 9,590 | 9,450 | 9,470 | 9,470 | -190 (-1.97%) | 49,000 |
3 Dec 2004 | JPY | 9,900 | 9,920 | 9,650 | 9,660 | 9,660 | -180 (-1.83%) | 92,000 |
2 Dec 2004 | JPY | 9,900 | 10,100 | 9,770 | 9,840 | 9,840 | +100 (+1.03%) | 364,000 |
1 Dec 2004 | JPY | 9,580 | 9,800 | 9,400 | 9,740 | 9,740 | +160 (+1.67%) | 134,000 |
30 Nov 2004 | JPY | 9,550 | 9,820 | 9,320 | 9,580 | 9,580 | -20 (-0.21%) | 124,000 |
29 Nov 2004 | JPY | 9,880 | 9,950 | 9,530 | 9,600 | 9,600 | -180 (-1.84%) | 357,000 |
26 Nov 2004 | JPY | 8,880 | 9,780 | 8,840 | 9,780 | 9,780 | +1,000 (+11.39%) | 486,000 |
25 Nov 2004 | JPY | 8,950 | 8,950 | 8,600 | 8,780 | 8,780 | -30 (-0.34%) | 37,000 |
24 Nov 2004 | JPY | 8,800 | 8,970 | 8,800 | 8,810 | 8,810 | +50 (+0.57%) | 40,000 |
23 Nov 2004 | JPY | 8,760 | 8,760 | 8,760 | 8,760 | 8,760 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 8,700 | 8,820 | 8,600 | 8,760 | 8,760 | -310 (-3.42%) | 71,000 |
19 Nov 2004 | JPY | 9,310 | 9,440 | 8,950 | 9,070 | 9,070 | -210 (-2.26%) | 62,000 |
18 Nov 2004 | JPY | 9,550 | 9,760 | 9,200 | 9,280 | 9,280 | -170 (-1.80%) | 158,000 |
17 Nov 2004 | JPY | 9,000 | 9,550 | 8,880 | 9,450 | 9,450 | +250 (+2.72%) | 167,000 |
16 Nov 2004 | JPY | 9,710 | 9,770 | 9,060 | 9,200 | 9,200 | -370 (-3.87%) | 142,000 |
15 Nov 2004 | JPY | 9,690 | 9,900 | 9,530 | 9,570 | 9,570 | +80 (+0.84%) | 287,000 |
12 Nov 2004 | JPY | 8,790 | 9,490 | 8,790 | 9,490 | 9,490 | +1,000 (+11.78%) | 348,000 |
11 Nov 2004 | JPY | 8,650 | 9,280 | 8,410 | 8,490 | 8,490 | -60 (-0.70%) | 394,000 |
10 Nov 2004 | JPY | 7,500 | 8,550 | 7,320 | 8,550 | 8,550 | +1,000 (+13.25%) | 235,000 |
9 Nov 2004 | JPY | 7,800 | 7,800 | 7,470 | 7,550 | 7,550 | -350 (-4.43%) | 75,000 |
8 Nov 2004 | JPY | 8,120 | 8,130 | 7,880 | 7,900 | 7,900 | -120 (-1.50%) | 55,000 |
5 Nov 2004 | JPY | 8,160 | 8,230 | 8,000 | 8,020 | 8,020 | +60 (+0.75%) | 72,000 |
4 Nov 2004 | JPY | 8,100 | 8,240 | 7,930 | 7,960 | 7,960 | +220 (+2.84%) | 148,000 |
3 Nov 2004 | JPY | 7,740 | 7,740 | 7,740 | 7,740 | 7,740 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 7,230 | 7,970 | 7,150 | 7,740 | 7,740 | +610 (+8.56%) | 181,000 |
1 Nov 2004 | JPY | 7,880 | 7,880 | 7,110 | 7,130 | 7,130 | -770 (-9.75%) | 99,000 |
29 Oct 2004 | JPY | 8,000 | 8,000 | 7,840 | 7,900 | 7,900 | -100 (-1.25%) | 49,000 |