Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 5,010 | 5,040 | 4,940 | 5,010 | 5,010 | 0.0 (0.0%) | 339,900 |
15 Dec 2004 | JPY | 5,010 | 5,050 | 4,970 | 5,010 | 5,010 | +20 (+0.40%) | 500,800 |
14 Dec 2004 | JPY | 4,850 | 5,000 | 4,830 | 4,990 | 4,990 | +250 (+5.27%) | 704,100 |
13 Dec 2004 | JPY | 4,770 | 4,780 | 4,690 | 4,740 | 4,740 | -40 (-0.84%) | 263,800 |
10 Dec 2004 | JPY | 4,880 | 4,920 | 4,710 | 4,780 | 4,780 | -100 (-2.05%) | 764,300 |
9 Dec 2004 | JPY | 4,950 | 4,980 | 4,850 | 4,880 | 4,880 | -20 (-0.41%) | 445,400 |
8 Dec 2004 | JPY | 4,830 | 4,930 | 4,790 | 4,900 | 4,900 | +40 (+0.82%) | 287,600 |
7 Dec 2004 | JPY | 5,010 | 5,010 | 4,830 | 4,860 | 4,860 | -150 (-2.99%) | 436,500 |
6 Dec 2004 | JPY | 4,940 | 5,060 | 4,930 | 5,010 | 5,010 | +120 (+2.45%) | 951,200 |
3 Dec 2004 | JPY | 4,800 | 4,930 | 4,730 | 4,890 | 4,890 | +280 (+6.07%) | 1,202,700 |
2 Dec 2004 | JPY | 4,700 | 4,730 | 4,610 | 4,610 | 4,610 | -20 (-0.43%) | 592,900 |
1 Dec 2004 | JPY | 4,650 | 4,660 | 4,590 | 4,630 | 4,630 | -50 (-1.07%) | 551,300 |
30 Nov 2004 | JPY | 4,740 | 4,780 | 4,670 | 4,680 | 4,680 | -110 (-2.30%) | 504,600 |
29 Nov 2004 | JPY | 4,740 | 4,840 | 4,720 | 4,790 | 4,790 | +60 (+1.27%) | 535,500 |
26 Nov 2004 | JPY | 4,810 | 4,810 | 4,720 | 4,730 | 4,730 | -80 (-1.66%) | 423,900 |
25 Nov 2004 | JPY | 4,840 | 4,850 | 4,710 | 4,810 | 4,810 | -80 (-1.64%) | 1,025,900 |
24 Nov 2004 | JPY | 4,920 | 4,930 | 4,870 | 4,890 | 4,890 | -170 (-3.36%) | 1,200,100 |
23 Nov 2004 | JPY | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 5,040 | 5,090 | 5,040 | 5,060 | 5,060 | -90 (-1.75%) | 352,100 |
19 Nov 2004 | JPY | 5,050 | 5,160 | 5,030 | 5,150 | 5,150 | +130 (+2.59%) | 413,900 |
18 Nov 2004 | JPY | 5,070 | 5,090 | 5,020 | 5,020 | 5,020 | -20 (-0.40%) | 310,300 |
17 Nov 2004 | JPY | 5,060 | 5,140 | 5,040 | 5,040 | 5,040 | -120 (-2.33%) | 517,400 |
16 Nov 2004 | JPY | 5,230 | 5,230 | 5,130 | 5,160 | 5,160 | -80 (-1.53%) | 226,200 |
15 Nov 2004 | JPY | 5,170 | 5,270 | 5,120 | 5,240 | 5,240 | +90 (+1.75%) | 412,500 |
12 Nov 2004 | JPY | 5,020 | 5,160 | 5,020 | 5,150 | 5,150 | +30 (+0.59%) | 331,800 |
11 Nov 2004 | JPY | 5,210 | 5,220 | 5,100 | 5,120 | 5,120 | -60 (-1.16%) | 236,100 |
10 Nov 2004 | JPY | 5,250 | 5,250 | 5,160 | 5,180 | 5,180 | -70 (-1.33%) | 232,600 |
9 Nov 2004 | JPY | 5,290 | 5,290 | 5,220 | 5,250 | 5,250 | 0.0 (0.0%) | 157,000 |
8 Nov 2004 | JPY | 5,260 | 5,300 | 5,200 | 5,250 | 5,250 | +30 (+0.57%) | 510,300 |
5 Nov 2004 | JPY | 5,200 | 5,240 | 5,120 | 5,220 | 5,220 | +40 (+0.77%) | 508,000 |