Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 5,150 | 5,240 | 5,050 | 5,230 | 5,230 | +140 (+2.75%) | 196,050 |
17 Dec 2004 | JPY | 5,010 | 5,160 | 5,010 | 5,090 | 5,090 | +30 (+0.59%) | 182,650 |
16 Dec 2004 | JPY | 5,130 | 5,140 | 5,030 | 5,060 | 5,060 | -80 (-1.56%) | 172,150 |
15 Dec 2004 | JPY | 5,170 | 5,260 | 5,120 | 5,140 | 5,140 | -30 (-0.58%) | 230,350 |
14 Dec 2004 | JPY | 5,130 | 5,180 | 5,020 | 5,170 | 5,170 | +120 (+2.38%) | 236,250 |
13 Dec 2004 | JPY | 5,320 | 5,330 | 5,010 | 5,050 | 5,050 | -300 (-5.61%) | 377,800 |
10 Dec 2004 | JPY | 5,390 | 5,460 | 5,330 | 5,350 | 5,350 | 0.0 (0.0%) | 322,000 |
9 Dec 2004 | JPY | 5,550 | 5,550 | 5,290 | 5,350 | 5,350 | -120 (-2.19%) | 571,500 |
8 Dec 2004 | JPY | 5,130 | 5,470 | 5,130 | 5,470 | 5,470 | +200 (+3.80%) | 849,850 |
7 Dec 2004 | JPY | 5,430 | 5,530 | 5,270 | 5,270 | 5,270 | -200 (-3.66%) | 1,006,050 |
6 Dec 2004 | JPY | 5,350 | 5,490 | 5,260 | 5,470 | 5,470 | +220 (+4.19%) | 818,100 |
3 Dec 2004 | JPY | 5,170 | 5,380 | 5,130 | 5,250 | 5,250 | +60 (+1.16%) | 1,435,150 |
2 Dec 2004 | JPY | 4,970 | 5,190 | 4,960 | 5,190 | 5,190 | +350 (+7.23%) | 830,350 |
1 Dec 2004 | JPY | 4,810 | 4,860 | 4,780 | 4,840 | 4,840 | -20 (-0.41%) | 103,850 |
30 Nov 2004 | JPY | 4,880 | 4,880 | 4,830 | 4,860 | 4,860 | -30 (-0.61%) | 86,600 |
29 Nov 2004 | JPY | 4,910 | 4,920 | 4,870 | 4,890 | 4,890 | +20 (+0.41%) | 117,800 |
26 Nov 2004 | JPY | 4,930 | 4,990 | 4,840 | 4,870 | 4,870 | -10 (-0.20%) | 499,100 |
25 Nov 2004 | JPY | 4,750 | 4,930 | 4,680 | 4,880 | 4,880 | +330 (+7.25%) | 706,400 |
24 Nov 2004 | JPY | 4,520 | 4,620 | 4,490 | 4,550 | 4,550 | +60 (+1.34%) | 85,150 |
23 Nov 2004 | JPY | 4,490 | 4,490 | 4,490 | 4,490 | 4,490 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 4,500 | 4,500 | 4,430 | 4,490 | 4,490 | -60 (-1.32%) | 82,950 |
19 Nov 2004 | JPY | 4,540 | 4,600 | 4,510 | 4,550 | 4,550 | -30 (-0.66%) | 81,550 |
18 Nov 2004 | JPY | 4,660 | 4,680 | 4,550 | 4,580 | 4,580 | -60 (-1.29%) | 71,100 |
17 Nov 2004 | JPY | 4,710 | 4,800 | 4,600 | 4,640 | 4,640 | -60 (-1.28%) | 129,900 |
16 Nov 2004 | JPY | 4,710 | 4,800 | 4,700 | 4,700 | 4,700 | -30 (-0.63%) | 120,150 |
15 Nov 2004 | JPY | 4,690 | 4,750 | 4,690 | 4,730 | 4,730 | +40 (+0.85%) | 49,400 |
12 Nov 2004 | JPY | 4,670 | 4,720 | 4,650 | 4,690 | 4,690 | +30 (+0.64%) | 49,000 |
11 Nov 2004 | JPY | 4,710 | 4,790 | 4,660 | 4,660 | 4,660 | -30 (-0.64%) | 83,650 |
10 Nov 2004 | JPY | 4,680 | 4,720 | 4,670 | 4,690 | 4,690 | +30 (+0.64%) | 36,200 |
9 Nov 2004 | JPY | 4,600 | 4,680 | 4,590 | 4,660 | 4,660 | -10 (-0.21%) | 34,250 |