Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | JPY | 3,325 | 3,350 | 3,200 | 3,290 | 3,290 | -135 (-3.94%) | 46,000 |
9 Dec 2004 | JPY | 3,525 | 3,550 | 3,400 | 3,425 | 3,425 | -100 (-2.84%) | 13,000 |
8 Dec 2004 | JPY | 3,515 | 3,525 | 3,515 | 3,525 | 3,525 | +10 (+0.28%) | 400 |
7 Dec 2004 | JPY | 3,550 | 3,570 | 3,515 | 3,515 | 3,515 | +5 (+0.14%) | 3,400 |
6 Dec 2004 | JPY | 3,525 | 3,550 | 3,500 | 3,510 | 3,510 | -30 (-0.85%) | 6,600 |
3 Dec 2004 | JPY | 3,565 | 3,590 | 3,500 | 3,540 | 3,540 | -35 (-0.98%) | 11,800 |
2 Dec 2004 | JPY | 3,660 | 3,660 | 3,540 | 3,575 | 3,575 | 0.0 (0.0%) | 12,600 |
1 Dec 2004 | JPY | 3,625 | 3,625 | 3,540 | 3,575 | 3,575 | -90 (-2.46%) | 10,000 |
30 Nov 2004 | JPY | 3,610 | 3,685 | 3,610 | 3,665 | 3,665 | -45 (-1.21%) | 2,600 |
29 Nov 2004 | JPY | 3,660 | 3,730 | 3,650 | 3,710 | 3,710 | +30 (+0.82%) | 5,800 |
26 Nov 2004 | JPY | 3,675 | 3,725 | 3,600 | 3,680 | 3,680 | -55 (-1.47%) | 5,200 |
25 Nov 2004 | JPY | 3,700 | 3,745 | 3,680 | 3,735 | 3,735 | -15 (-0.40%) | 3,400 |
24 Nov 2004 | JPY | 3,765 | 3,765 | 3,750 | 3,750 | 3,750 | -15 (-0.40%) | 4,400 |
23 Nov 2004 | JPY | 3,765 | 3,765 | 3,765 | 3,765 | 3,765 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 3,780 | 3,780 | 3,695 | 3,765 | 3,765 | -15 (-0.40%) | 7,600 |
19 Nov 2004 | JPY | 3,810 | 3,810 | 3,770 | 3,780 | 3,780 | +15 (+0.40%) | 4,800 |
18 Nov 2004 | JPY | 3,815 | 3,835 | 3,765 | 3,765 | 3,765 | 0.0 (0.0%) | 6,000 |
17 Nov 2004 | JPY | 3,790 | 3,845 | 3,765 | 3,765 | 3,765 | -20 (-0.53%) | 4,800 |
16 Nov 2004 | JPY | 3,850 | 3,850 | 3,765 | 3,785 | 3,785 | -65 (-1.69%) | 4,200 |
15 Nov 2004 | JPY | 3,835 | 3,850 | 3,755 | 3,850 | 3,850 | +50 (+1.32%) | 3,800 |
12 Nov 2004 | JPY | 3,700 | 3,800 | 3,700 | 3,800 | 3,800 | +85 (+2.29%) | 5,400 |
11 Nov 2004 | JPY | 3,795 | 3,795 | 3,705 | 3,715 | 3,715 | -45 (-1.20%) | 3,600 |
10 Nov 2004 | JPY | 3,805 | 3,860 | 3,760 | 3,760 | 3,760 | -45 (-1.18%) | 3,000 |
9 Nov 2004 | JPY | 3,850 | 3,850 | 3,775 | 3,805 | 3,805 | -45 (-1.17%) | 19,800 |
8 Nov 2004 | JPY | 3,850 | 3,875 | 3,700 | 3,850 | 3,850 | +50 (+1.32%) | 12,400 |
5 Nov 2004 | JPY | 3,670 | 3,800 | 3,655 | 3,800 | 3,800 | +145 (+3.97%) | 8,200 |
4 Nov 2004 | JPY | 3,725 | 3,725 | 3,585 | 3,655 | 3,655 | +30 (+0.83%) | 9,200 |
3 Nov 2004 | JPY | 3,625 | 3,625 | 3,625 | 3,625 | 3,625 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 3,520 | 3,675 | 3,520 | 3,625 | 3,625 | +75 (+2.11%) | 9,800 |
1 Nov 2004 | JPY | 3,550 | 3,565 | 3,525 | 3,550 | 3,550 | -105 (-2.87%) | 4,200 |