Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | JPY | 2,410 | 2,410 | 2,355 | 2,375 | 2,375 | -10 (-0.42%) | 153,800 |
8 Dec 2004 | JPY | 2,365 | 2,405 | 2,355 | 2,385 | 2,385 | +15 (+0.63%) | 126,600 |
7 Dec 2004 | JPY | 2,360 | 2,385 | 2,355 | 2,370 | 2,370 | +25 (+1.07%) | 87,600 |
6 Dec 2004 | JPY | 2,350 | 2,370 | 2,335 | 2,345 | 2,345 | -25 (-1.05%) | 64,400 |
3 Dec 2004 | JPY | 2,390 | 2,390 | 2,360 | 2,370 | 2,370 | +15 (+0.64%) | 65,400 |
2 Dec 2004 | JPY | 2,345 | 2,375 | 2,315 | 2,355 | 2,355 | +75 (+3.29%) | 71,400 |
1 Dec 2004 | JPY | 2,250 | 2,280 | 2,250 | 2,280 | 2,280 | -30 (-1.30%) | 68,800 |
30 Nov 2004 | JPY | 2,330 | 2,330 | 2,280 | 2,310 | 2,310 | -5 (-0.22%) | 79,800 |
29 Nov 2004 | JPY | 2,295 | 2,330 | 2,285 | 2,315 | 2,315 | +20 (+0.87%) | 78,600 |
26 Nov 2004 | JPY | 2,335 | 2,340 | 2,285 | 2,295 | 2,295 | -30 (-1.29%) | 44,800 |
25 Nov 2004 | JPY | 2,285 | 2,325 | 2,270 | 2,325 | 2,325 | -10 (-0.43%) | 75,800 |
24 Nov 2004 | JPY | 2,310 | 2,345 | 2,300 | 2,335 | 2,335 | +80 (+3.55%) | 83,600 |
23 Nov 2004 | JPY | 2,255 | 2,255 | 2,255 | 2,255 | 2,255 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,305 | 2,305 | 2,235 | 2,255 | 2,255 | -75 (-3.22%) | 86,200 |
19 Nov 2004 | JPY | 2,325 | 2,360 | 2,325 | 2,330 | 2,330 | -20 (-0.85%) | 41,200 |
18 Nov 2004 | JPY | 2,365 | 2,365 | 2,340 | 2,350 | 2,350 | -10 (-0.42%) | 49,000 |
17 Nov 2004 | JPY | 2,350 | 2,370 | 2,345 | 2,360 | 2,360 | +25 (+1.07%) | 53,200 |
16 Nov 2004 | JPY | 2,355 | 2,355 | 2,325 | 2,335 | 2,335 | 0.0 (0.0%) | 39,000 |
15 Nov 2004 | JPY | 2,280 | 2,355 | 2,280 | 2,335 | 2,335 | +50 (+2.19%) | 82,200 |
12 Nov 2004 | JPY | 2,240 | 2,295 | 2,235 | 2,285 | 2,285 | +20 (+0.88%) | 203,200 |
11 Nov 2004 | JPY | 2,290 | 2,315 | 2,260 | 2,265 | 2,265 | -30 (-1.31%) | 60,000 |
10 Nov 2004 | JPY | 2,260 | 2,315 | 2,260 | 2,295 | 2,295 | +10 (+0.44%) | 55,600 |
9 Nov 2004 | JPY | 2,240 | 2,310 | 2,240 | 2,285 | 2,285 | 0.0 (0.0%) | 48,800 |
8 Nov 2004 | JPY | 2,355 | 2,355 | 2,285 | 2,285 | 2,285 | -65 (-2.77%) | 59,800 |
5 Nov 2004 | JPY | 2,360 | 2,360 | 2,330 | 2,350 | 2,350 | +40 (+1.73%) | 87,200 |
4 Nov 2004 | JPY | 2,320 | 2,325 | 2,290 | 2,310 | 2,310 | +30 (+1.32%) | 56,400 |
3 Nov 2004 | JPY | 2,280 | 2,280 | 2,280 | 2,280 | 2,280 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 2,225 | 2,285 | 2,215 | 2,280 | 2,280 | +55 (+2.47%) | 154,600 |
1 Nov 2004 | JPY | 2,190 | 2,225 | 2,180 | 2,225 | 2,225 | +35 (+1.60%) | 54,600 |
29 Oct 2004 | JPY | 2,190 | 2,210 | 2,180 | 2,190 | 2,190 | -10 (-0.45%) | 63,600 |