Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 3,410 | 3,440 | 3,340 | 3,440 | 3,440 | +10 (+0.29%) | 309,600 |
16 Dec 2004 | JPY | 3,530 | 3,550 | 3,390 | 3,430 | 3,430 | -140 (-3.92%) | 234,100 |
15 Dec 2004 | JPY | 3,640 | 3,670 | 3,560 | 3,570 | 3,570 | -100 (-2.72%) | 75,000 |
14 Dec 2004 | JPY | 3,640 | 3,680 | 3,640 | 3,670 | 3,670 | +40 (+1.10%) | 32,500 |
13 Dec 2004 | JPY | 3,740 | 3,740 | 3,630 | 3,630 | 3,630 | -70 (-1.89%) | 62,500 |
10 Dec 2004 | JPY | 3,700 | 3,700 | 3,680 | 3,700 | 3,700 | 0.0 (0.0%) | 89,200 |
9 Dec 2004 | JPY | 3,740 | 3,740 | 3,680 | 3,700 | 3,700 | -50 (-1.33%) | 56,600 |
8 Dec 2004 | JPY | 3,710 | 3,760 | 3,700 | 3,750 | 3,750 | +60 (+1.63%) | 34,200 |
7 Dec 2004 | JPY | 3,710 | 3,760 | 3,640 | 3,690 | 3,690 | -110 (-2.89%) | 94,100 |
6 Dec 2004 | JPY | 3,860 | 3,860 | 3,750 | 3,800 | 3,800 | -60 (-1.55%) | 123,200 |
3 Dec 2004 | JPY | 3,790 | 3,860 | 3,730 | 3,860 | 3,860 | +150 (+4.04%) | 222,700 |
2 Dec 2004 | JPY | 3,660 | 3,720 | 3,640 | 3,710 | 3,710 | +150 (+4.21%) | 225,600 |
1 Dec 2004 | JPY | 3,540 | 3,560 | 3,500 | 3,560 | 3,560 | +70 (+2.01%) | 80,700 |
30 Nov 2004 | JPY | 3,420 | 3,510 | 3,400 | 3,490 | 3,490 | +70 (+2.05%) | 54,700 |
29 Nov 2004 | JPY | 3,440 | 3,450 | 3,420 | 3,420 | 3,420 | -20 (-0.58%) | 43,400 |
26 Nov 2004 | JPY | 3,390 | 3,470 | 3,360 | 3,440 | 3,440 | +60 (+1.78%) | 57,600 |
25 Nov 2004 | JPY | 3,450 | 3,480 | 3,350 | 3,380 | 3,380 | -50 (-1.46%) | 92,400 |
24 Nov 2004 | JPY | 3,430 | 3,490 | 3,410 | 3,430 | 3,430 | -30 (-0.87%) | 65,200 |
23 Nov 2004 | JPY | 3,460 | 3,460 | 3,460 | 3,460 | 3,460 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 3,520 | 3,530 | 3,460 | 3,460 | 3,460 | -110 (-3.08%) | 58,700 |
19 Nov 2004 | JPY | 3,610 | 3,640 | 3,550 | 3,570 | 3,570 | -30 (-0.83%) | 53,700 |
18 Nov 2004 | JPY | 3,690 | 3,690 | 3,580 | 3,600 | 3,600 | 0.0 (0.0%) | 72,800 |
17 Nov 2004 | JPY | 3,700 | 3,720 | 3,600 | 3,600 | 3,600 | -120 (-3.23%) | 102,000 |
16 Nov 2004 | JPY | 3,810 | 3,810 | 3,680 | 3,720 | 3,720 | -140 (-3.63%) | 106,500 |
15 Nov 2004 | JPY | 3,810 | 3,870 | 3,800 | 3,860 | 3,860 | +50 (+1.31%) | 49,300 |
12 Nov 2004 | JPY | 3,710 | 3,820 | 3,710 | 3,810 | 3,810 | +50 (+1.33%) | 46,000 |
11 Nov 2004 | JPY | 3,840 | 3,840 | 3,740 | 3,760 | 3,760 | -60 (-1.57%) | 59,900 |
10 Nov 2004 | JPY | 3,780 | 3,840 | 3,750 | 3,820 | 3,820 | +140 (+3.80%) | 77,000 |
9 Nov 2004 | JPY | 3,760 | 3,760 | 3,660 | 3,680 | 3,680 | -50 (-1.34%) | 64,400 |
8 Nov 2004 | JPY | 3,770 | 3,770 | 3,720 | 3,730 | 3,730 | -40 (-1.06%) | 35,600 |