Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | JPY | 2,095 | 2,095 | 2,050 | 2,080 | 2,080 | -15 (-0.72%) | 172,700 |
8 Dec 2004 | JPY | 2,040 | 2,110 | 2,035 | 2,095 | 2,095 | +55 (+2.70%) | 511,700 |
7 Dec 2004 | JPY | 2,105 | 2,110 | 2,020 | 2,040 | 2,040 | -70 (-3.32%) | 199,200 |
6 Dec 2004 | JPY | 2,115 | 2,130 | 2,100 | 2,110 | 2,110 | -15 (-0.71%) | 128,700 |
3 Dec 2004 | JPY | 2,110 | 2,150 | 2,105 | 2,125 | 2,125 | +20 (+0.95%) | 198,100 |
2 Dec 2004 | JPY | 2,105 | 2,110 | 2,095 | 2,105 | 2,105 | 0.0 (0.0%) | 392,700 |
1 Dec 2004 | JPY | 2,120 | 2,120 | 2,100 | 2,105 | 2,105 | -15 (-0.71%) | 555,400 |
30 Nov 2004 | JPY | 2,160 | 2,160 | 2,115 | 2,120 | 2,120 | -50 (-2.30%) | 813,400 |
29 Nov 2004 | JPY | 2,165 | 2,195 | 2,160 | 2,170 | 2,170 | -15 (-0.69%) | 333,100 |
26 Nov 2004 | JPY | 2,180 | 2,200 | 2,180 | 2,185 | 2,185 | -15 (-0.68%) | 134,100 |
25 Nov 2004 | JPY | 2,150 | 2,210 | 2,150 | 2,200 | 2,200 | -15 (-0.68%) | 149,200 |
24 Nov 2004 | JPY | 2,225 | 2,235 | 2,210 | 2,215 | 2,215 | -20 (-0.89%) | 70,200 |
23 Nov 2004 | JPY | 2,235 | 2,235 | 2,235 | 2,235 | 2,235 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,220 | 2,235 | 2,160 | 2,235 | 2,235 | -15 (-0.67%) | 225,700 |
19 Nov 2004 | JPY | 2,245 | 2,250 | 2,130 | 2,250 | 2,250 | -235 (-9.46%) | 880,600 |
18 Nov 2004 | JPY | 2,530 | 2,540 | 2,480 | 2,485 | 2,485 | -35 (-1.39%) | 74,200 |
17 Nov 2004 | JPY | 2,530 | 2,545 | 2,520 | 2,520 | 2,520 | -35 (-1.37%) | 107,700 |
16 Nov 2004 | JPY | 2,515 | 2,580 | 2,515 | 2,555 | 2,555 | +65 (+2.61%) | 247,800 |
15 Nov 2004 | JPY | 2,430 | 2,495 | 2,430 | 2,490 | 2,490 | +70 (+2.89%) | 51,200 |
12 Nov 2004 | JPY | 2,420 | 2,470 | 2,415 | 2,420 | 2,420 | -30 (-1.22%) | 75,700 |
11 Nov 2004 | JPY | 2,495 | 2,495 | 2,435 | 2,450 | 2,450 | -30 (-1.21%) | 45,000 |
10 Nov 2004 | JPY | 2,515 | 2,525 | 2,480 | 2,480 | 2,480 | -30 (-1.20%) | 48,600 |
9 Nov 2004 | JPY | 2,445 | 2,510 | 2,445 | 2,510 | 2,510 | +45 (+1.83%) | 69,300 |
8 Nov 2004 | JPY | 2,480 | 2,480 | 2,440 | 2,465 | 2,465 | -25 (-1.00%) | 54,900 |
5 Nov 2004 | JPY | 2,490 | 2,520 | 2,455 | 2,490 | 2,490 | +20 (+0.81%) | 75,300 |
4 Nov 2004 | JPY | 2,450 | 2,480 | 2,410 | 2,470 | 2,470 | +100 (+4.22%) | 96,500 |
3 Nov 2004 | JPY | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 2,310 | 2,370 | 2,300 | 2,370 | 2,370 | +30 (+1.28%) | 64,000 |
1 Nov 2004 | JPY | 2,405 | 2,410 | 2,315 | 2,340 | 2,340 | -90 (-3.70%) | 98,500 |
29 Oct 2004 | JPY | 2,460 | 2,470 | 2,415 | 2,430 | 2,430 | -45 (-1.82%) | 91,700 |