Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 2,810 | 2,860 | 2,780 | 2,850 | 2,850 | +70 (+2.52%) | 70,000 |
17 Dec 2004 | JPY | 2,700 | 2,820 | 2,700 | 2,780 | 2,780 | +90 (+3.35%) | 100,000 |
16 Dec 2004 | JPY | 2,640 | 2,710 | 2,640 | 2,690 | 2,690 | -10 (-0.37%) | 130,000 |
15 Dec 2004 | JPY | 2,820 | 2,820 | 2,680 | 2,700 | 2,700 | -110 (-3.91%) | 110,000 |
14 Dec 2004 | JPY | 2,820 | 2,830 | 2,770 | 2,810 | 2,810 | -10 (-0.35%) | 30,000 |
13 Dec 2004 | JPY | 2,830 | 2,850 | 2,790 | 2,820 | 2,820 | +30 (+1.08%) | 70,000 |
10 Dec 2004 | JPY | 2,760 | 2,810 | 2,730 | 2,790 | 2,790 | +30 (+1.09%) | 90,000 |
9 Dec 2004 | JPY | 2,870 | 2,870 | 2,740 | 2,760 | 2,760 | -100 (-3.50%) | 240,000 |
8 Dec 2004 | JPY | 2,760 | 2,900 | 2,760 | 2,860 | 2,860 | +100 (+3.62%) | 350,000 |
7 Dec 2004 | JPY | 2,730 | 2,810 | 2,730 | 2,760 | 2,760 | +30 (+1.10%) | 120,000 |
6 Dec 2004 | JPY | 2,800 | 2,820 | 2,730 | 2,730 | 2,730 | -60 (-2.15%) | 110,000 |
3 Dec 2004 | JPY | 2,800 | 2,800 | 2,750 | 2,790 | 2,790 | -10 (-0.36%) | 90,000 |
2 Dec 2004 | JPY | 2,740 | 2,820 | 2,730 | 2,800 | 2,800 | +90 (+3.32%) | 90,000 |
1 Dec 2004 | JPY | 2,700 | 2,730 | 2,690 | 2,710 | 2,710 | -20 (-0.73%) | 80,000 |
30 Nov 2004 | JPY | 2,690 | 2,740 | 2,690 | 2,730 | 2,730 | 0.0 (0.0%) | 100,000 |
29 Nov 2004 | JPY | 2,730 | 2,730 | 2,650 | 2,730 | 2,730 | +10 (+0.37%) | 60,000 |
26 Nov 2004 | JPY | 2,690 | 2,740 | 2,670 | 2,720 | 2,720 | +60 (+2.26%) | 170,000 |
25 Nov 2004 | JPY | 2,630 | 2,700 | 2,580 | 2,660 | 2,660 | -90 (-3.27%) | 430,000 |
24 Nov 2004 | JPY | 2,840 | 2,840 | 2,740 | 2,750 | 2,750 | -80 (-2.83%) | 90,000 |
23 Nov 2004 | JPY | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,800 | 2,830 | 2,800 | 2,830 | 2,830 | -30 (-1.05%) | 80,000 |
19 Nov 2004 | JPY | 2,890 | 3,010 | 2,820 | 2,860 | 2,860 | -20 (-0.69%) | 600,000 |
18 Nov 2004 | JPY | 2,930 | 2,930 | 2,850 | 2,880 | 2,880 | -20 (-0.69%) | 110,000 |
17 Nov 2004 | JPY | 2,830 | 2,930 | 2,780 | 2,900 | 2,900 | +30 (+1.05%) | 270,000 |
16 Nov 2004 | JPY | 2,850 | 2,910 | 2,770 | 2,870 | 2,870 | -50 (-1.71%) | 330,000 |
15 Nov 2004 | JPY | 2,830 | 2,990 | 2,770 | 2,920 | 2,920 | +170 (+6.18%) | 640,000 |
12 Nov 2004 | JPY | 2,910 | 3,090 | 2,700 | 2,750 | 2,750 | -130 (-4.51%) | 2,340,000 |
11 Nov 2004 | JPY | 2,660 | 3,020 | 2,650 | 2,880 | 2,880 | +260 (+9.92%) | 1,920,000 |
10 Nov 2004 | JPY | 2,610 | 2,650 | 2,520 | 2,620 | 2,620 | 0.0 (0.0%) | 640,000 |
9 Nov 2004 | JPY | 2,300 | 2,620 | 2,280 | 2,620 | 2,620 | +400 (+18.02%) | 1,010,000 |