Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 4,050 | 4,090 | 4,020 | 4,070 | 4,070 | +60 (+1.50%) | 1,160,700 |
16 Dec 2004 | JPY | 4,020 | 4,060 | 4,000 | 4,010 | 4,010 | 0.0 (0.0%) | 1,006,100 |
15 Dec 2004 | JPY | 4,010 | 4,050 | 4,000 | 4,010 | 4,010 | +30 (+0.75%) | 1,285,700 |
14 Dec 2004 | JPY | 3,940 | 4,010 | 3,930 | 3,980 | 3,980 | +30 (+0.76%) | 1,484,800 |
13 Dec 2004 | JPY | 3,910 | 3,960 | 3,910 | 3,950 | 3,950 | +90 (+2.33%) | 1,786,200 |
10 Dec 2004 | JPY | 3,860 | 3,910 | 3,860 | 3,860 | 3,860 | -30 (-0.77%) | 5,061,900 |
9 Dec 2004 | JPY | 3,950 | 3,970 | 3,880 | 3,890 | 3,890 | -90 (-2.26%) | 1,780,900 |
8 Dec 2004 | JPY | 3,950 | 4,000 | 3,920 | 3,980 | 3,980 | +50 (+1.27%) | 1,724,100 |
7 Dec 2004 | JPY | 4,000 | 4,020 | 3,930 | 3,930 | 3,930 | -30 (-0.76%) | 1,181,900 |
6 Dec 2004 | JPY | 4,030 | 4,040 | 3,960 | 3,960 | 3,960 | -120 (-2.94%) | 939,400 |
3 Dec 2004 | JPY | 4,030 | 4,100 | 4,030 | 4,080 | 4,080 | +70 (+1.75%) | 1,069,400 |
2 Dec 2004 | JPY | 3,990 | 4,020 | 3,980 | 4,010 | 4,010 | +60 (+1.52%) | 987,400 |
1 Dec 2004 | JPY | 3,910 | 3,960 | 3,880 | 3,950 | 3,950 | -40 (-1.00%) | 1,317,000 |
30 Nov 2004 | JPY | 4,000 | 4,020 | 3,970 | 3,990 | 3,990 | -50 (-1.24%) | 1,426,800 |
29 Nov 2004 | JPY | 4,010 | 4,090 | 4,000 | 4,040 | 4,040 | +30 (+0.75%) | 895,000 |
26 Nov 2004 | JPY | 4,050 | 4,080 | 4,000 | 4,010 | 4,010 | -40 (-0.99%) | 821,500 |
25 Nov 2004 | JPY | 4,050 | 4,060 | 4,010 | 4,050 | 4,050 | -20 (-0.49%) | 909,300 |
24 Nov 2004 | JPY | 4,070 | 4,100 | 4,060 | 4,070 | 4,070 | -40 (-0.97%) | 860,400 |
23 Nov 2004 | JPY | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 4,140 | 4,160 | 4,080 | 4,110 | 4,110 | -80 (-1.91%) | 833,600 |
19 Nov 2004 | JPY | 4,170 | 4,220 | 4,160 | 4,190 | 4,190 | +70 (+1.70%) | 1,272,500 |
18 Nov 2004 | JPY | 4,150 | 4,180 | 4,090 | 4,120 | 4,120 | -10 (-0.24%) | 690,400 |
17 Nov 2004 | JPY | 4,120 | 4,170 | 4,120 | 4,130 | 4,130 | -10 (-0.24%) | 1,062,800 |
16 Nov 2004 | JPY | 4,170 | 4,200 | 4,140 | 4,140 | 4,140 | -10 (-0.24%) | 1,112,300 |
15 Nov 2004 | JPY | 4,100 | 4,170 | 4,080 | 4,150 | 4,150 | +80 (+1.97%) | 944,800 |
12 Nov 2004 | JPY | 3,990 | 4,080 | 3,990 | 4,070 | 4,070 | +30 (+0.74%) | 1,779,000 |
11 Nov 2004 | JPY | 4,120 | 4,120 | 4,030 | 4,040 | 4,040 | -80 (-1.94%) | 614,800 |
10 Nov 2004 | JPY | 4,100 | 4,140 | 4,090 | 4,120 | 4,120 | +40 (+0.98%) | 779,400 |
9 Nov 2004 | JPY | 4,110 | 4,140 | 4,050 | 4,080 | 4,080 | -80 (-1.92%) | 1,204,700 |
8 Nov 2004 | JPY | 4,190 | 4,190 | 4,150 | 4,160 | 4,160 | -30 (-0.72%) | 820,600 |