Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 5,960 | 6,150 | 5,910 | 6,080 | 6,080 | +130 (+2.18%) | 55,200 |
21 Dec 2004 | JPY | 6,000 | 6,000 | 5,900 | 5,950 | 5,950 | -10 (-0.17%) | 37,700 |
20 Dec 2004 | JPY | 5,850 | 6,020 | 5,850 | 5,960 | 5,960 | +30 (+0.51%) | 26,900 |
17 Dec 2004 | JPY | 5,850 | 6,010 | 5,850 | 5,930 | 5,930 | -20 (-0.34%) | 47,000 |
16 Dec 2004 | JPY | 6,060 | 6,070 | 5,920 | 5,950 | 5,950 | -140 (-2.30%) | 93,400 |
15 Dec 2004 | JPY | 6,100 | 6,260 | 6,020 | 6,090 | 6,090 | -40 (-0.65%) | 135,400 |
14 Dec 2004 | JPY | 5,920 | 6,270 | 5,900 | 6,130 | 6,130 | +110 (+1.83%) | 264,900 |
13 Dec 2004 | JPY | 6,070 | 6,090 | 5,880 | 6,020 | 6,020 | 0.0 (0.0%) | 87,300 |
10 Dec 2004 | JPY | 5,960 | 6,050 | 5,820 | 6,020 | 6,020 | +160 (+2.73%) | 104,200 |
9 Dec 2004 | JPY | 5,820 | 6,110 | 5,770 | 5,860 | 5,860 | +90 (+1.56%) | 208,900 |
8 Dec 2004 | JPY | 5,680 | 5,840 | 5,640 | 5,770 | 5,770 | +10 (+0.17%) | 36,400 |
7 Dec 2004 | JPY | 5,900 | 5,950 | 5,720 | 5,760 | 5,760 | -180 (-3.03%) | 83,400 |
6 Dec 2004 | JPY | 5,790 | 5,940 | 5,760 | 5,940 | 5,940 | +220 (+3.85%) | 132,700 |
3 Dec 2004 | JPY | 5,700 | 5,800 | 5,650 | 5,720 | 5,720 | +120 (+2.14%) | 104,900 |
2 Dec 2004 | JPY | 5,800 | 5,820 | 5,530 | 5,600 | 5,600 | +20 (+0.36%) | 163,900 |
1 Dec 2004 | JPY | 5,130 | 5,640 | 5,130 | 5,580 | 5,580 | +550 (+10.93%) | 132,000 |
30 Nov 2004 | JPY | 4,870 | 5,200 | 4,870 | 5,030 | 5,030 | +60 (+1.21%) | 22,100 |
29 Nov 2004 | JPY | 4,970 | 5,000 | 4,860 | 4,970 | 4,970 | +10 (+0.20%) | 18,700 |
26 Nov 2004 | JPY | 4,780 | 5,050 | 4,760 | 4,960 | 4,960 | +200 (+4.20%) | 39,300 |
25 Nov 2004 | JPY | 4,850 | 4,850 | 4,740 | 4,760 | 4,760 | -90 (-1.86%) | 8,700 |
24 Nov 2004 | JPY | 4,830 | 4,880 | 4,720 | 4,850 | 4,850 | -130 (-2.61%) | 39,000 |
23 Nov 2004 | JPY | 4,980 | 4,980 | 4,980 | 4,980 | 4,980 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 5,100 | 5,100 | 4,930 | 4,980 | 4,980 | -200 (-3.86%) | 16,000 |
19 Nov 2004 | JPY | 5,160 | 5,210 | 5,160 | 5,180 | 5,180 | -50 (-0.96%) | 5,600 |
18 Nov 2004 | JPY | 5,290 | 5,310 | 5,200 | 5,230 | 5,230 | +30 (+0.58%) | 9,300 |
17 Nov 2004 | JPY | 5,190 | 5,250 | 5,160 | 5,200 | 5,200 | -40 (-0.76%) | 8,600 |
16 Nov 2004 | JPY | 5,260 | 5,280 | 5,200 | 5,240 | 5,240 | -40 (-0.76%) | 11,500 |
15 Nov 2004 | JPY | 5,020 | 5,280 | 5,020 | 5,280 | 5,280 | +190 (+3.73%) | 11,700 |
12 Nov 2004 | JPY | 4,990 | 5,140 | 4,990 | 5,090 | 5,090 | 0.0 (0.0%) | 10,900 |
11 Nov 2004 | JPY | 5,180 | 5,200 | 5,090 | 5,090 | 5,090 | -110 (-2.12%) | 10,100 |