Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 2,865 | 2,870 | 2,840 | 2,860 | 2,860 | +45 (+1.60%) | 1,130,900 |
21 Dec 2004 | JPY | 2,845 | 2,845 | 2,815 | 2,815 | 2,815 | -10 (-0.35%) | 1,225,200 |
20 Dec 2004 | JPY | 2,855 | 2,865 | 2,825 | 2,825 | 2,825 | -30 (-1.05%) | 1,436,400 |
17 Dec 2004 | JPY | 2,850 | 2,870 | 2,840 | 2,855 | 2,855 | -10 (-0.35%) | 1,099,500 |
16 Dec 2004 | JPY | 2,850 | 2,880 | 2,840 | 2,865 | 2,865 | -10 (-0.35%) | 1,006,200 |
15 Dec 2004 | JPY | 2,845 | 2,905 | 2,845 | 2,875 | 2,875 | +55 (+1.95%) | 2,745,400 |
14 Dec 2004 | JPY | 2,755 | 2,820 | 2,745 | 2,820 | 2,820 | +95 (+3.49%) | 1,511,900 |
13 Dec 2004 | JPY | 2,750 | 2,775 | 2,715 | 2,725 | 2,725 | -30 (-1.09%) | 1,523,700 |
10 Dec 2004 | JPY | 2,750 | 2,795 | 2,740 | 2,755 | 2,755 | -20 (-0.72%) | 2,988,600 |
9 Dec 2004 | JPY | 2,820 | 2,825 | 2,755 | 2,775 | 2,775 | -45 (-1.60%) | 2,094,000 |
8 Dec 2004 | JPY | 2,830 | 2,830 | 2,790 | 2,820 | 2,820 | -20 (-0.70%) | 3,317,100 |
7 Dec 2004 | JPY | 2,880 | 2,925 | 2,840 | 2,840 | 2,840 | -80 (-2.74%) | 2,397,400 |
6 Dec 2004 | JPY | 2,945 | 2,945 | 2,895 | 2,920 | 2,920 | -35 (-1.18%) | 1,451,600 |
3 Dec 2004 | JPY | 2,975 | 2,975 | 2,920 | 2,955 | 2,955 | -10 (-0.34%) | 2,116,800 |
2 Dec 2004 | JPY | 2,970 | 2,980 | 2,955 | 2,965 | 2,965 | +50 (+1.72%) | 1,058,900 |
1 Dec 2004 | JPY | 2,945 | 2,945 | 2,900 | 2,915 | 2,915 | -45 (-1.52%) | 1,555,900 |
30 Nov 2004 | JPY | 2,955 | 2,975 | 2,955 | 2,960 | 2,960 | -15 (-0.50%) | 1,415,700 |
29 Nov 2004 | JPY | 2,965 | 2,990 | 2,950 | 2,975 | 2,975 | +50 (+1.71%) | 3,918,100 |
26 Nov 2004 | JPY | 2,925 | 2,950 | 2,905 | 2,925 | 2,925 | +60 (+2.09%) | 3,292,500 |
25 Nov 2004 | JPY | 2,790 | 2,875 | 2,780 | 2,865 | 2,865 | +115 (+4.18%) | 4,457,200 |
24 Nov 2004 | JPY | 2,700 | 2,785 | 2,695 | 2,750 | 2,750 | +60 (+2.23%) | 1,573,500 |
22 Nov 2004 | JPY | 2,730 | 2,745 | 2,690 | 2,690 | 2,690 | -95 (-3.41%) | 2,157,200 |
19 Nov 2004 | JPY | 2,755 | 2,790 | 2,755 | 2,785 | 2,785 | +40 (+1.46%) | 1,903,900 |
18 Nov 2004 | JPY | 2,770 | 2,825 | 2,740 | 2,745 | 2,745 | -35 (-1.26%) | 1,915,200 |
17 Nov 2004 | JPY | 2,810 | 2,845 | 2,760 | 2,780 | 2,780 | -45 (-1.59%) | 3,235,500 |
16 Nov 2004 | JPY | 2,860 | 2,880 | 2,815 | 2,825 | 2,825 | -55 (-1.91%) | 1,725,300 |
15 Nov 2004 | JPY | 2,875 | 2,885 | 2,845 | 2,880 | 2,880 | +45 (+1.59%) | 2,246,900 |
12 Nov 2004 | JPY | 2,800 | 2,850 | 2,800 | 2,835 | 2,835 | 0.0 (0.0%) | 1,399,700 |
11 Nov 2004 | JPY | 2,855 | 2,895 | 2,815 | 2,835 | 2,835 | -10 (-0.35%) | 1,559,000 |
10 Nov 2004 | JPY | 2,850 | 2,895 | 2,840 | 2,845 | 2,845 | -10 (-0.35%) | 1,187,000 |