Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 2,270 | 2,280 | 2,225 | 2,230 | 2,230 | -90 (-3.88%) | 122,800 |
16 Dec 2004 | JPY | 2,215 | 2,335 | 2,200 | 2,320 | 2,320 | +125 (+5.69%) | 133,600 |
15 Dec 2004 | JPY | 2,100 | 2,200 | 2,080 | 2,195 | 2,195 | +65 (+3.05%) | 60,600 |
14 Dec 2004 | JPY | 2,150 | 2,155 | 2,110 | 2,130 | 2,130 | -45 (-2.07%) | 75,800 |
13 Dec 2004 | JPY | 2,225 | 2,230 | 2,165 | 2,175 | 2,175 | -60 (-2.68%) | 58,400 |
10 Dec 2004 | JPY | 2,215 | 2,250 | 2,215 | 2,235 | 2,235 | -20 (-0.89%) | 27,200 |
9 Dec 2004 | JPY | 2,300 | 2,330 | 2,230 | 2,255 | 2,255 | -70 (-3.01%) | 54,400 |
8 Dec 2004 | JPY | 2,295 | 2,330 | 2,290 | 2,325 | 2,325 | -5 (-0.21%) | 43,600 |
7 Dec 2004 | JPY | 2,335 | 2,355 | 2,320 | 2,330 | 2,330 | -30 (-1.27%) | 26,400 |
6 Dec 2004 | JPY | 2,405 | 2,405 | 2,345 | 2,360 | 2,360 | -15 (-0.63%) | 32,600 |
3 Dec 2004 | JPY | 2,285 | 2,375 | 2,285 | 2,375 | 2,375 | +80 (+3.49%) | 46,800 |
2 Dec 2004 | JPY | 2,315 | 2,350 | 2,285 | 2,295 | 2,295 | -10 (-0.43%) | 43,600 |
1 Dec 2004 | JPY | 2,340 | 2,345 | 2,295 | 2,305 | 2,305 | -55 (-2.33%) | 43,600 |
30 Nov 2004 | JPY | 2,395 | 2,395 | 2,350 | 2,360 | 2,360 | -20 (-0.84%) | 33,800 |
29 Nov 2004 | JPY | 2,365 | 2,405 | 2,355 | 2,380 | 2,380 | -10 (-0.42%) | 29,600 |
26 Nov 2004 | JPY | 2,375 | 2,455 | 2,365 | 2,390 | 2,390 | +30 (+1.27%) | 30,600 |
25 Nov 2004 | JPY | 2,450 | 2,465 | 2,355 | 2,360 | 2,360 | -65 (-2.68%) | 37,200 |
24 Nov 2004 | JPY | 2,375 | 2,455 | 2,375 | 2,425 | 2,425 | +45 (+1.89%) | 28,800 |
23 Nov 2004 | JPY | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,400 | 2,415 | 2,365 | 2,380 | 2,380 | -70 (-2.86%) | 33,000 |
19 Nov 2004 | JPY | 2,495 | 2,495 | 2,450 | 2,450 | 2,450 | -20 (-0.81%) | 32,200 |
18 Nov 2004 | JPY | 2,545 | 2,545 | 2,470 | 2,470 | 2,470 | 0.0 (0.0%) | 48,800 |
17 Nov 2004 | JPY | 2,475 | 2,515 | 2,425 | 2,470 | 2,470 | -45 (-1.79%) | 88,200 |
16 Nov 2004 | JPY | 2,555 | 2,565 | 2,505 | 2,515 | 2,515 | -35 (-1.37%) | 57,200 |
15 Nov 2004 | JPY | 2,540 | 2,570 | 2,530 | 2,550 | 2,550 | +10 (+0.39%) | 58,800 |
12 Nov 2004 | JPY | 2,560 | 2,570 | 2,535 | 2,540 | 2,540 | -20 (-0.78%) | 31,200 |
11 Nov 2004 | JPY | 2,600 | 2,610 | 2,560 | 2,560 | 2,560 | -45 (-1.73%) | 19,600 |
10 Nov 2004 | JPY | 2,610 | 2,630 | 2,600 | 2,605 | 2,605 | -5 (-0.19%) | 10,200 |
9 Nov 2004 | JPY | 2,655 | 2,655 | 2,590 | 2,610 | 2,610 | -35 (-1.32%) | 18,800 |
8 Nov 2004 | JPY | 2,650 | 2,675 | 2,605 | 2,645 | 2,645 | -40 (-1.49%) | 28,800 |