Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | JPY | 1,825 | 1,825 | 1,800 | 1,825 | 1,825 | +35 (+1.96%) | 1,460,000 |
3 Dec 2004 | JPY | 1,800 | 1,825 | 1,790 | 1,790 | 1,790 | -60 (-3.24%) | 100,000 |
2 Dec 2004 | JPY | 1,815 | 1,850 | 1,815 | 1,850 | 1,850 | +50 (+2.78%) | 540,000 |
1 Dec 2004 | JPY | 1,825 | 1,825 | 1,790 | 1,800 | 1,800 | 0.0 (0.0%) | 320,000 |
30 Nov 2004 | JPY | 1,810 | 1,815 | 1,800 | 1,800 | 1,800 | 0.0 (0.0%) | 880,000 |
29 Nov 2004 | JPY | 1,750 | 1,800 | 1,720 | 1,800 | 1,800 | +100 (+5.88%) | 500,000 |
26 Nov 2004 | JPY | 1,725 | 1,725 | 1,700 | 1,700 | 1,700 | -25 (-1.45%) | 280,000 |
25 Nov 2004 | JPY | 1,750 | 1,750 | 1,725 | 1,725 | 1,725 | -25 (-1.43%) | 580,000 |
24 Nov 2004 | JPY | 1,750 | 1,750 | 1,725 | 1,750 | 1,750 | -40 (-2.23%) | 480,000 |
23 Nov 2004 | JPY | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,775 | 1,790 | 1,750 | 1,790 | 1,790 | -5 (-0.28%) | 120,000 |
19 Nov 2004 | JPY | 1,825 | 1,825 | 1,795 | 1,795 | 1,795 | -5 (-0.28%) | 60,000 |
18 Nov 2004 | JPY | 1,850 | 1,850 | 1,800 | 1,800 | 1,800 | -50 (-2.70%) | 280,000 |
17 Nov 2004 | JPY | 1,800 | 1,850 | 1,790 | 1,850 | 1,850 | -25 (-1.33%) | 700,000 |
16 Nov 2004 | JPY | 1,850 | 1,875 | 1,800 | 1,875 | 1,875 | +25 (+1.35%) | 500,000 |
15 Nov 2004 | JPY | 1,780 | 1,900 | 1,775 | 1,850 | 1,850 | +70 (+3.93%) | 1,000,000 |
12 Nov 2004 | JPY | 1,890 | 1,890 | 1,775 | 1,780 | 1,780 | -110 (-5.82%) | 340,000 |
11 Nov 2004 | JPY | 1,925 | 1,925 | 1,890 | 1,890 | 1,890 | -35 (-1.82%) | 100,000 |
10 Nov 2004 | JPY | 1,950 | 1,950 | 1,900 | 1,925 | 1,925 | -50 (-2.53%) | 100,000 |
9 Nov 2004 | JPY | 1,975 | 2,000 | 1,965 | 1,975 | 1,975 | 0.0 (0.0%) | 620,000 |
8 Nov 2004 | JPY | 2,050 | 2,050 | 1,975 | 1,975 | 1,975 | -75 (-3.66%) | 240,000 |
5 Nov 2004 | JPY | 2,050 | 2,055 | 2,000 | 2,050 | 2,050 | 0.0 (0.0%) | 540,000 |
4 Nov 2004 | JPY | 2,130 | 2,130 | 2,000 | 2,050 | 2,050 | -105 (-4.87%) | 380,000 |
3 Nov 2004 | JPY | 2,155 | 2,155 | 2,155 | 2,155 | 2,155 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,915 | 2,155 | 1,900 | 2,155 | 2,155 | +230 (+11.95%) | 640,000 |
1 Nov 2004 | JPY | 1,925 | 1,975 | 1,925 | 1,925 | 1,925 | -25 (-1.28%) | 120,000 |
29 Oct 2004 | JPY | 1,925 | 1,950 | 1,900 | 1,950 | 1,950 | +25 (+1.30%) | 340,000 |
28 Oct 2004 | JPY | 1,975 | 1,975 | 1,925 | 1,925 | 1,925 | -45 (-2.28%) | 100,000 |
27 Oct 2004 | JPY | 1,975 | 1,975 | 1,970 | 1,970 | 1,970 | -5 (-0.25%) | 360,000 |
26 Oct 2004 | JPY | 1,985 | 2,000 | 1,975 | 1,975 | 1,975 | -5 (-0.25%) | 1,400,000 |