Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | JPY | 6,285 | 6,350 | 6,225 | 6,295 | 6,295 | +15 (+0.24%) | 146,000 |
9 Dec 2004 | JPY | 6,425 | 6,435 | 6,265 | 6,280 | 6,280 | -145 (-2.26%) | 122,800 |
8 Dec 2004 | JPY | 6,425 | 6,480 | 6,420 | 6,425 | 6,425 | -55 (-0.85%) | 74,000 |
7 Dec 2004 | JPY | 6,545 | 6,610 | 6,455 | 6,480 | 6,480 | -130 (-1.97%) | 50,800 |
6 Dec 2004 | JPY | 6,590 | 6,620 | 6,530 | 6,610 | 6,610 | +120 (+1.85%) | 113,200 |
3 Dec 2004 | JPY | 6,500 | 6,515 | 6,475 | 6,490 | 6,490 | +65 (+1.01%) | 117,800 |
2 Dec 2004 | JPY | 6,520 | 6,535 | 6,415 | 6,425 | 6,425 | -35 (-0.54%) | 106,000 |
1 Dec 2004 | JPY | 6,525 | 6,525 | 6,450 | 6,460 | 6,460 | -60 (-0.92%) | 250,400 |
30 Nov 2004 | JPY | 6,385 | 6,520 | 6,360 | 6,520 | 6,520 | +140 (+2.19%) | 92,200 |
29 Nov 2004 | JPY | 6,300 | 6,385 | 6,290 | 6,380 | 6,380 | +130 (+2.08%) | 39,400 |
26 Nov 2004 | JPY | 6,280 | 6,335 | 6,200 | 6,250 | 6,250 | -45 (-0.71%) | 34,600 |
25 Nov 2004 | JPY | 6,285 | 6,325 | 6,225 | 6,295 | 6,295 | +90 (+1.45%) | 49,000 |
24 Nov 2004 | JPY | 6,165 | 6,270 | 6,165 | 6,205 | 6,205 | 0.0 (0.0%) | 48,400 |
23 Nov 2004 | JPY | 6,205 | 6,205 | 6,205 | 6,205 | 6,205 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 6,175 | 6,225 | 6,105 | 6,205 | 6,205 | -145 (-2.28%) | 64,400 |
19 Nov 2004 | JPY | 6,270 | 6,390 | 6,270 | 6,350 | 6,350 | +80 (+1.28%) | 55,400 |
18 Nov 2004 | JPY | 6,350 | 6,370 | 6,250 | 6,270 | 6,270 | -5 (-0.08%) | 67,400 |
17 Nov 2004 | JPY | 6,430 | 6,430 | 6,275 | 6,275 | 6,275 | -150 (-2.33%) | 72,000 |
16 Nov 2004 | JPY | 6,425 | 6,500 | 6,385 | 6,425 | 6,425 | +30 (+0.47%) | 150,400 |
15 Nov 2004 | JPY | 6,345 | 6,425 | 6,325 | 6,395 | 6,395 | +185 (+2.98%) | 119,400 |
12 Nov 2004 | JPY | 6,050 | 6,295 | 6,050 | 6,210 | 6,210 | +85 (+1.39%) | 96,800 |
11 Nov 2004 | JPY | 6,130 | 6,135 | 6,070 | 6,125 | 6,125 | -10 (-0.16%) | 58,000 |
10 Nov 2004 | JPY | 6,125 | 6,155 | 6,105 | 6,135 | 6,135 | +15 (+0.25%) | 78,800 |
9 Nov 2004 | JPY | 6,075 | 6,160 | 6,075 | 6,120 | 6,120 | +100 (+1.66%) | 94,400 |
8 Nov 2004 | JPY | 6,000 | 6,070 | 5,970 | 6,020 | 6,020 | +40 (+0.67%) | 202,000 |
5 Nov 2004 | JPY | 6,095 | 6,095 | 5,915 | 5,980 | 5,980 | -125 (-2.05%) | 213,800 |
4 Nov 2004 | JPY | 6,185 | 6,185 | 6,075 | 6,105 | 6,105 | +15 (+0.25%) | 111,200 |
3 Nov 2004 | JPY | 6,090 | 6,090 | 6,090 | 6,090 | 6,090 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 6,065 | 6,090 | 6,010 | 6,090 | 6,090 | +25 (+0.41%) | 90,600 |
1 Nov 2004 | JPY | 5,990 | 6,075 | 5,990 | 6,065 | 6,065 | -125 (-2.02%) | 71,200 |