Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | JPY | 3,580 | 3,630 | 3,530 | 3,560 | 3,560 | +20 (+0.56%) | 184,800 |
9 Dec 2004 | JPY | 3,640 | 3,640 | 3,530 | 3,540 | 3,540 | -90 (-2.48%) | 183,800 |
8 Dec 2004 | JPY | 3,600 | 3,640 | 3,600 | 3,630 | 3,630 | -20 (-0.55%) | 127,900 |
7 Dec 2004 | JPY | 3,710 | 3,780 | 3,640 | 3,650 | 3,650 | -70 (-1.88%) | 176,200 |
6 Dec 2004 | JPY | 3,760 | 3,770 | 3,700 | 3,720 | 3,720 | -60 (-1.59%) | 100,500 |
3 Dec 2004 | JPY | 3,830 | 3,840 | 3,740 | 3,780 | 3,780 | -50 (-1.31%) | 177,900 |
2 Dec 2004 | JPY | 3,870 | 3,880 | 3,820 | 3,830 | 3,830 | +40 (+1.06%) | 96,500 |
1 Dec 2004 | JPY | 3,850 | 3,850 | 3,780 | 3,790 | 3,790 | -80 (-2.07%) | 120,500 |
30 Nov 2004 | JPY | 3,870 | 3,900 | 3,840 | 3,870 | 3,870 | -40 (-1.02%) | 117,700 |
29 Nov 2004 | JPY | 3,910 | 3,960 | 3,870 | 3,910 | 3,910 | +50 (+1.30%) | 475,300 |
26 Nov 2004 | JPY | 3,800 | 3,920 | 3,770 | 3,860 | 3,860 | +160 (+4.32%) | 932,200 |
25 Nov 2004 | JPY | 3,580 | 3,700 | 3,580 | 3,700 | 3,700 | +100 (+2.78%) | 257,900 |
24 Nov 2004 | JPY | 3,550 | 3,660 | 3,540 | 3,600 | 3,600 | +50 (+1.41%) | 194,600 |
23 Nov 2004 | JPY | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 3,500 | 3,590 | 3,500 | 3,550 | 3,550 | -90 (-2.47%) | 294,900 |
19 Nov 2004 | JPY | 3,680 | 3,710 | 3,580 | 3,640 | 3,640 | -100 (-2.67%) | 338,300 |
18 Nov 2004 | JPY | 3,820 | 3,830 | 3,710 | 3,740 | 3,740 | -80 (-2.09%) | 116,200 |
17 Nov 2004 | JPY | 3,860 | 3,870 | 3,800 | 3,820 | 3,820 | -60 (-1.55%) | 149,000 |
16 Nov 2004 | JPY | 3,890 | 3,920 | 3,870 | 3,880 | 3,880 | +10 (+0.26%) | 135,400 |
15 Nov 2004 | JPY | 3,850 | 3,900 | 3,840 | 3,870 | 3,870 | +10 (+0.26%) | 261,000 |
12 Nov 2004 | JPY | 3,880 | 3,900 | 3,850 | 3,860 | 3,860 | +10 (+0.26%) | 171,500 |
11 Nov 2004 | JPY | 3,920 | 3,970 | 3,850 | 3,850 | 3,850 | -50 (-1.28%) | 188,300 |
10 Nov 2004 | JPY | 3,860 | 3,930 | 3,860 | 3,900 | 3,900 | +30 (+0.78%) | 122,000 |
9 Nov 2004 | JPY | 3,860 | 3,880 | 3,840 | 3,870 | 3,870 | +20 (+0.52%) | 111,300 |
8 Nov 2004 | JPY | 3,910 | 3,920 | 3,840 | 3,850 | 3,850 | -10 (-0.26%) | 166,700 |
5 Nov 2004 | JPY | 3,930 | 3,960 | 3,840 | 3,860 | 3,860 | -50 (-1.28%) | 202,600 |
4 Nov 2004 | JPY | 3,920 | 3,930 | 3,840 | 3,910 | 3,910 | +80 (+2.09%) | 163,400 |
3 Nov 2004 | JPY | 3,830 | 3,830 | 3,830 | 3,830 | 3,830 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 3,780 | 3,850 | 3,770 | 3,830 | 3,830 | +60 (+1.59%) | 207,100 |
1 Nov 2004 | JPY | 3,850 | 3,850 | 3,760 | 3,770 | 3,770 | -130 (-3.33%) | 149,300 |