Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 791 | 800 | 779 | 796 | 796 | 0.0 (0.0%) | 17,000 |
15 Dec 2004 | JPY | 800 | 805 | 782 | 796 | 796 | +6 (+0.76%) | 20,100 |
14 Dec 2004 | JPY | 793 | 795 | 786 | 790 | 790 | +6 (+0.77%) | 43,300 |
13 Dec 2004 | JPY | 783 | 791 | 781 | 784 | 784 | 0.0 (0.0%) | 24,900 |
10 Dec 2004 | JPY | 785 | 794 | 783 | 784 | 784 | -6 (-0.76%) | 56,700 |
9 Dec 2004 | JPY | 797 | 799 | 785 | 790 | 790 | -5 (-0.63%) | 31,000 |
8 Dec 2004 | JPY | 793 | 795 | 792 | 795 | 795 | -1 (-0.13%) | 16,400 |
7 Dec 2004 | JPY | 801 | 808 | 795 | 796 | 796 | -13 (-1.61%) | 27,200 |
6 Dec 2004 | JPY | 805 | 810 | 803 | 809 | 809 | +4 (+0.50%) | 23,500 |
3 Dec 2004 | JPY | 802 | 810 | 795 | 805 | 805 | -5 (-0.62%) | 35,000 |
2 Dec 2004 | JPY | 815 | 817 | 800 | 810 | 810 | +10 (+1.25%) | 98,700 |
1 Dec 2004 | JPY | 781 | 803 | 781 | 800 | 800 | +15 (+1.91%) | 48,600 |
30 Nov 2004 | JPY | 770 | 794 | 770 | 785 | 785 | +3 (+0.38%) | 55,500 |
29 Nov 2004 | JPY | 769 | 785 | 769 | 782 | 782 | +11 (+1.43%) | 24,300 |
26 Nov 2004 | JPY | 755 | 775 | 755 | 771 | 771 | -4 (-0.52%) | 30,000 |
25 Nov 2004 | JPY | 776 | 776 | 773 | 775 | 775 | +1 (+0.13%) | 19,400 |
24 Nov 2004 | JPY | 760 | 778 | 760 | 774 | 774 | +7 (+0.91%) | 42,800 |
23 Nov 2004 | JPY | 767 | 767 | 767 | 767 | 767 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 769 | 771 | 761 | 767 | 767 | -6 (-0.78%) | 24,200 |
19 Nov 2004 | JPY | 762 | 778 | 762 | 773 | 773 | +4 (+0.52%) | 15,400 |
18 Nov 2004 | JPY | 778 | 780 | 760 | 769 | 769 | -8 (-1.03%) | 23,500 |
17 Nov 2004 | JPY | 784 | 790 | 765 | 777 | 777 | -6 (-0.77%) | 18,900 |
16 Nov 2004 | JPY | 795 | 795 | 770 | 783 | 783 | -14 (-1.76%) | 21,800 |
15 Nov 2004 | JPY | 770 | 800 | 761 | 797 | 797 | +18 (+2.31%) | 61,900 |
12 Nov 2004 | JPY | 750 | 781 | 750 | 779 | 779 | +29 (+3.87%) | 58,900 |
11 Nov 2004 | JPY | 751 | 752 | 750 | 750 | 750 | -2 (-0.27%) | 13,500 |
10 Nov 2004 | JPY | 753 | 757 | 752 | 752 | 752 | -1 (-0.13%) | 10,800 |
9 Nov 2004 | JPY | 751 | 756 | 750 | 753 | 753 | +3 (+0.40%) | 14,100 |
8 Nov 2004 | JPY | 750 | 754 | 747 | 750 | 750 | +6 (+0.81%) | 25,200 |
5 Nov 2004 | JPY | 728 | 744 | 728 | 744 | 744 | +6 (+0.81%) | 44,400 |