Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | JPY | 1,870 | 1,870 | 1,815 | 1,850 | 1,850 | -15 (-0.80%) | 20,000 |
13 Dec 2004 | JPY | 1,900 | 1,900 | 1,850 | 1,865 | 1,865 | -35 (-1.84%) | 40,000 |
10 Dec 2004 | JPY | 1,925 | 1,925 | 1,875 | 1,900 | 1,900 | +50 (+2.70%) | 60,000 |
9 Dec 2004 | JPY | 1,910 | 1,910 | 1,830 | 1,850 | 1,850 | +5 (+0.27%) | 40,000 |
8 Dec 2004 | JPY | 1,805 | 1,845 | 1,800 | 1,845 | 1,845 | +70 (+3.94%) | 60,000 |
7 Dec 2004 | JPY | 1,775 | 1,795 | 1,765 | 1,775 | 1,775 | 0.0 (0.0%) | 20,000 |
6 Dec 2004 | JPY | 1,810 | 1,810 | 1,755 | 1,775 | 1,775 | -40 (-2.20%) | 20,000 |
3 Dec 2004 | JPY | 1,820 | 1,820 | 1,810 | 1,815 | 1,815 | -10 (-0.55%) | 12,000 |
2 Dec 2004 | JPY | 1,825 | 1,825 | 1,805 | 1,825 | 1,825 | +5 (+0.27%) | 13,600 |
1 Dec 2004 | JPY | 1,800 | 1,820 | 1,790 | 1,820 | 1,820 | 0.0 (0.0%) | 12,800 |
30 Nov 2004 | JPY | 1,840 | 1,845 | 1,805 | 1,820 | 1,820 | -30 (-1.62%) | 10,400 |
29 Nov 2004 | JPY | 1,880 | 1,890 | 1,840 | 1,850 | 1,850 | -30 (-1.60%) | 9,600 |
26 Nov 2004 | JPY | 1,880 | 1,890 | 1,860 | 1,880 | 1,880 | +20 (+1.08%) | 40,000 |
25 Nov 2004 | JPY | 1,925 | 1,925 | 1,860 | 1,860 | 1,860 | +5 (+0.27%) | 19,600 |
24 Nov 2004 | JPY | 1,895 | 1,910 | 1,855 | 1,855 | 1,855 | -20 (-1.07%) | 16,800 |
23 Nov 2004 | JPY | 1,875 | 1,875 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,870 | 1,895 | 1,860 | 1,875 | 1,875 | -70 (-3.60%) | 11,200 |
19 Nov 2004 | JPY | 1,985 | 2,010 | 1,940 | 1,945 | 1,945 | -55 (-2.75%) | 15,600 |
18 Nov 2004 | JPY | 2,075 | 2,075 | 2,000 | 2,000 | 2,000 | -55 (-2.68%) | 17,600 |
17 Nov 2004 | JPY | 2,045 | 2,060 | 1,980 | 2,055 | 2,055 | +15 (+0.74%) | 20,000 |
16 Nov 2004 | JPY | 2,050 | 2,050 | 2,000 | 2,040 | 2,040 | -10 (-0.49%) | 20,000 |
15 Nov 2004 | JPY | 2,015 | 2,075 | 2,010 | 2,050 | 2,050 | +75 (+3.80%) | 20,000 |
12 Nov 2004 | JPY | 1,975 | 1,990 | 1,955 | 1,975 | 1,975 | +10 (+0.51%) | 20,000 |
11 Nov 2004 | JPY | 2,025 | 2,025 | 1,950 | 1,965 | 1,965 | -35 (-1.75%) | 20,000 |
10 Nov 2004 | JPY | 2,075 | 2,075 | 2,000 | 2,000 | 2,000 | -50 (-2.44%) | 20,000 |
9 Nov 2004 | JPY | 2,095 | 2,095 | 2,035 | 2,050 | 2,050 | -40 (-1.91%) | 60,000 |
8 Nov 2004 | JPY | 1,910 | 2,130 | 1,910 | 2,090 | 2,090 | +205 (+10.88%) | 140,000 |
5 Nov 2004 | JPY | 1,875 | 1,905 | 1,860 | 1,885 | 1,885 | +35 (+1.89%) | 20,000 |
4 Nov 2004 | JPY | 1,855 | 1,855 | 1,825 | 1,850 | 1,850 | +40 (+2.21%) | 20,000 |
3 Nov 2004 | JPY | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0.0 (0.0%) | 0 |