Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 779 | 780 | 778 | 779 | 779 | 0.0 (0.0%) | 38,000 |
17 Dec 2004 | JPY | 775 | 779 | 773 | 779 | 779 | +5 (+0.65%) | 31,000 |
16 Dec 2004 | JPY | 771 | 774 | 767 | 774 | 774 | +4 (+0.52%) | 30,000 |
15 Dec 2004 | JPY | 773 | 775 | 765 | 770 | 770 | +4 (+0.52%) | 20,000 |
14 Dec 2004 | JPY | 770 | 770 | 758 | 766 | 766 | +4 (+0.52%) | 46,000 |
13 Dec 2004 | JPY | 768 | 769 | 756 | 762 | 762 | +1 (+0.13%) | 11,000 |
10 Dec 2004 | JPY | 763 | 765 | 761 | 761 | 761 | +4 (+0.53%) | 59,000 |
9 Dec 2004 | JPY | 754 | 767 | 750 | 757 | 757 | +6 (+0.80%) | 24,000 |
8 Dec 2004 | JPY | 751 | 753 | 751 | 751 | 751 | +1 (+0.13%) | 7,000 |
7 Dec 2004 | JPY | 752 | 758 | 750 | 750 | 750 | -2 (-0.27%) | 10,000 |
6 Dec 2004 | JPY | 750 | 758 | 750 | 752 | 752 | -1 (-0.13%) | 14,000 |
3 Dec 2004 | JPY | 760 | 760 | 752 | 753 | 753 | -9 (-1.18%) | 6,000 |
2 Dec 2004 | JPY | 749 | 772 | 749 | 762 | 762 | +17 (+2.28%) | 18,000 |
1 Dec 2004 | JPY | 760 | 762 | 745 | 745 | 745 | -23 (-2.99%) | 25,000 |
30 Nov 2004 | JPY | 769 | 769 | 768 | 768 | 768 | 0.0 (0.0%) | 31,000 |
29 Nov 2004 | JPY | 762 | 775 | 762 | 768 | 768 | +8 (+1.05%) | 10,000 |
26 Nov 2004 | JPY | 761 | 761 | 760 | 760 | 760 | 0.0 (0.0%) | 16,000 |
25 Nov 2004 | JPY | 760 | 761 | 760 | 760 | 760 | -2 (-0.26%) | 13,000 |
24 Nov 2004 | JPY | 761 | 770 | 761 | 762 | 762 | +2 (+0.26%) | 11,000 |
23 Nov 2004 | JPY | 760 | 760 | 760 | 760 | 760 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 760 | 764 | 759 | 760 | 760 | 0.0 (0.0%) | 40,000 |
19 Nov 2004 | JPY | 764 | 764 | 760 | 760 | 760 | -7 (-0.91%) | 13,000 |
18 Nov 2004 | JPY | 765 | 770 | 765 | 767 | 767 | +1 (+0.13%) | 14,000 |
17 Nov 2004 | JPY | 774 | 775 | 763 | 766 | 766 | -9 (-1.16%) | 25,000 |
16 Nov 2004 | JPY | 775 | 775 | 775 | 775 | 775 | -4 (-0.51%) | 12,000 |
15 Nov 2004 | JPY | 775 | 779 | 775 | 779 | 779 | 0.0 (0.0%) | 15,000 |
12 Nov 2004 | JPY | 760 | 780 | 760 | 779 | 779 | +27 (+3.59%) | 35,000 |
11 Nov 2004 | JPY | 772 | 774 | 751 | 752 | 752 | -11 (-1.44%) | 17,000 |
10 Nov 2004 | JPY | 756 | 770 | 755 | 763 | 763 | +8 (+1.06%) | 20,000 |
9 Nov 2004 | JPY | 757 | 757 | 755 | 755 | 755 | -2 (-0.26%) | 5,000 |