Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 2,780 | 2,900 | 2,710 | 2,900 | 2,900 | +70 (+2.47%) | 789,200 |
16 Dec 2004 | JPY | 2,890 | 2,900 | 2,810 | 2,830 | 2,830 | -50 (-1.74%) | 378,900 |
15 Dec 2004 | JPY | 2,850 | 3,000 | 2,790 | 2,880 | 2,880 | 0.0 (0.0%) | 1,488,400 |
14 Dec 2004 | JPY | 2,930 | 2,970 | 2,730 | 2,880 | 2,880 | -40 (-1.37%) | 1,482,900 |
13 Dec 2004 | JPY | 3,210 | 3,290 | 2,850 | 2,920 | 2,920 | -310 (-9.60%) | 2,139,100 |
10 Dec 2004 | JPY | 3,380 | 3,440 | 3,210 | 3,230 | 3,230 | -100 (-3.00%) | 2,006,000 |
9 Dec 2004 | JPY | 3,510 | 3,540 | 3,310 | 3,330 | 3,330 | -80 (-2.35%) | 2,119,600 |
8 Dec 2004 | JPY | 3,260 | 3,430 | 3,210 | 3,410 | 3,410 | +200 (+6.23%) | 3,088,600 |
7 Dec 2004 | JPY | 3,230 | 3,380 | 3,110 | 3,210 | 3,210 | +10 (+0.31%) | 2,329,200 |
6 Dec 2004 | JPY | 3,340 | 3,570 | 3,150 | 3,200 | 3,200 | -70 (-2.14%) | 3,745,200 |
3 Dec 2004 | JPY | 2,940 | 3,280 | 2,880 | 3,270 | 3,270 | +290 (+9.73%) | 2,275,500 |
2 Dec 2004 | JPY | 3,120 | 3,180 | 2,920 | 2,980 | 2,980 | +10 (+0.34%) | 2,458,500 |
1 Dec 2004 | JPY | 2,640 | 3,080 | 2,620 | 2,970 | 2,970 | +350 (+13.36%) | 5,117,100 |
30 Nov 2004 | JPY | 2,390 | 2,730 | 2,380 | 2,620 | 2,620 | +220 (+9.17%) | 804,700 |
29 Nov 2004 | JPY | 2,300 | 2,450 | 2,280 | 2,400 | 2,400 | +60 (+2.56%) | 127,300 |
26 Nov 2004 | JPY | 2,210 | 2,510 | 2,190 | 2,340 | 2,340 | +130 (+5.88%) | 259,100 |
25 Nov 2004 | JPY | 2,190 | 2,210 | 2,170 | 2,210 | 2,210 | +20 (+0.91%) | 15,400 |
24 Nov 2004 | JPY | 2,150 | 2,210 | 2,150 | 2,190 | 2,190 | -10 (-0.45%) | 9,500 |
23 Nov 2004 | JPY | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,190 | 2,200 | 2,160 | 2,200 | 2,200 | 0.0 (0.0%) | 10,000 |
19 Nov 2004 | JPY | 2,190 | 2,220 | 2,190 | 2,200 | 2,200 | +10 (+0.46%) | 4,200 |
18 Nov 2004 | JPY | 2,230 | 2,230 | 2,180 | 2,190 | 2,190 | -10 (-0.45%) | 7,000 |
17 Nov 2004 | JPY | 2,180 | 2,220 | 2,160 | 2,200 | 2,200 | +30 (+1.38%) | 10,000 |
16 Nov 2004 | JPY | 2,190 | 2,200 | 2,150 | 2,170 | 2,170 | -30 (-1.36%) | 5,000 |
15 Nov 2004 | JPY | 2,180 | 2,200 | 2,160 | 2,200 | 2,200 | +30 (+1.38%) | 10,000 |
12 Nov 2004 | JPY | 2,150 | 2,190 | 2,130 | 2,170 | 2,170 | -30 (-1.36%) | 11,400 |
11 Nov 2004 | JPY | 2,160 | 2,210 | 2,160 | 2,200 | 2,200 | 0.0 (0.0%) | 10,900 |
10 Nov 2004 | JPY | 2,160 | 2,210 | 2,160 | 2,200 | 2,200 | +20 (+0.92%) | 12,700 |
9 Nov 2004 | JPY | 2,120 | 2,200 | 2,110 | 2,180 | 2,180 | +30 (+1.40%) | 21,000 |
8 Nov 2004 | JPY | 2,190 | 2,190 | 2,130 | 2,150 | 2,150 | -10 (-0.46%) | 6,900 |