Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 3,495 | 3,515 | 3,450 | 3,475 | 3,475 | +10 (+0.29%) | 1,447,600 |
21 Dec 2004 | JPY | 3,455 | 3,500 | 3,455 | 3,465 | 3,465 | -10 (-0.29%) | 1,162,600 |
20 Dec 2004 | JPY | 3,450 | 3,495 | 3,450 | 3,475 | 3,475 | -10 (-0.29%) | 1,613,600 |
17 Dec 2004 | JPY | 3,430 | 3,485 | 3,425 | 3,485 | 3,485 | +35 (+1.01%) | 2,909,600 |
16 Dec 2004 | JPY | 3,375 | 3,460 | 3,375 | 3,450 | 3,450 | +50 (+1.47%) | 2,866,600 |
15 Dec 2004 | JPY | 3,370 | 3,420 | 3,355 | 3,400 | 3,400 | +35 (+1.04%) | 2,002,000 |
14 Dec 2004 | JPY | 3,350 | 3,365 | 3,325 | 3,365 | 3,365 | +45 (+1.36%) | 1,193,200 |
13 Dec 2004 | JPY | 3,315 | 3,340 | 3,295 | 3,320 | 3,320 | +45 (+1.37%) | 1,239,800 |
10 Dec 2004 | JPY | 3,295 | 3,330 | 3,275 | 3,275 | 3,275 | -40 (-1.21%) | 2,609,600 |
9 Dec 2004 | JPY | 3,320 | 3,350 | 3,305 | 3,315 | 3,315 | -40 (-1.19%) | 1,639,800 |
8 Dec 2004 | JPY | 3,310 | 3,365 | 3,305 | 3,355 | 3,355 | +35 (+1.05%) | 1,104,600 |
7 Dec 2004 | JPY | 3,320 | 3,345 | 3,315 | 3,320 | 3,320 | -30 (-0.90%) | 1,108,200 |
6 Dec 2004 | JPY | 3,355 | 3,385 | 3,335 | 3,350 | 3,350 | 0.0 (0.0%) | 1,302,800 |
3 Dec 2004 | JPY | 3,360 | 3,395 | 3,340 | 3,350 | 3,350 | +40 (+1.21%) | 2,334,200 |
2 Dec 2004 | JPY | 3,325 | 3,330 | 3,300 | 3,310 | 3,310 | +15 (+0.46%) | 1,575,600 |
1 Dec 2004 | JPY | 3,235 | 3,300 | 3,235 | 3,295 | 3,295 | -40 (-1.20%) | 1,690,400 |
30 Nov 2004 | JPY | 3,295 | 3,335 | 3,275 | 3,335 | 3,335 | +30 (+0.91%) | 1,518,200 |
29 Nov 2004 | JPY | 3,270 | 3,320 | 3,260 | 3,305 | 3,305 | +65 (+2.01%) | 1,454,200 |
26 Nov 2004 | JPY | 3,250 | 3,265 | 3,235 | 3,240 | 3,240 | +5 (+0.15%) | 1,067,200 |
25 Nov 2004 | JPY | 3,220 | 3,235 | 3,200 | 3,235 | 3,235 | +20 (+0.62%) | 1,087,600 |
24 Nov 2004 | JPY | 3,175 | 3,220 | 3,175 | 3,215 | 3,215 | -5 (-0.16%) | 1,214,200 |
23 Nov 2004 | JPY | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 3,200 | 3,220 | 3,185 | 3,220 | 3,220 | -50 (-1.53%) | 1,497,200 |
19 Nov 2004 | JPY | 3,280 | 3,285 | 3,250 | 3,270 | 3,270 | +30 (+0.93%) | 1,307,800 |
18 Nov 2004 | JPY | 3,280 | 3,290 | 3,240 | 3,240 | 3,240 | -20 (-0.61%) | 871,600 |
17 Nov 2004 | JPY | 3,255 | 3,270 | 3,240 | 3,260 | 3,260 | -15 (-0.46%) | 1,039,800 |
16 Nov 2004 | JPY | 3,290 | 3,315 | 3,265 | 3,275 | 3,275 | -10 (-0.30%) | 1,126,000 |
15 Nov 2004 | JPY | 3,265 | 3,290 | 3,250 | 3,285 | 3,285 | +5 (+0.15%) | 1,658,000 |
12 Nov 2004 | JPY | 3,255 | 3,280 | 3,230 | 3,280 | 3,280 | +65 (+2.02%) | 1,481,400 |
11 Nov 2004 | JPY | 3,260 | 3,265 | 3,215 | 3,215 | 3,215 | -25 (-0.77%) | 2,600,600 |