Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | JPY | 3,730 | 4,130 | 3,730 | 3,970 | 3,970 | -210 (-5.02%) | 102,200 |
13 Dec 2004 | JPY | 4,430 | 4,500 | 4,180 | 4,180 | 4,180 | -800 (-16.06%) | 42,200 |
10 Dec 2004 | JPY | 5,880 | 5,880 | 4,980 | 4,980 | 4,980 | -1,000 (-16.72%) | 21,900 |
9 Dec 2004 | JPY | 6,160 | 6,200 | 5,310 | 5,980 | 5,980 | -170 (-2.76%) | 15,700 |
8 Dec 2004 | JPY | 5,970 | 6,350 | 5,650 | 6,150 | 6,150 | -220 (-3.45%) | 26,100 |
7 Dec 2004 | JPY | 6,780 | 6,900 | 6,200 | 6,370 | 6,370 | -480 (-7.01%) | 27,700 |
6 Dec 2004 | JPY | 7,190 | 7,490 | 6,800 | 6,850 | 6,850 | -140 (-2.00%) | 55,200 |
3 Dec 2004 | JPY | 6,700 | 7,200 | 6,630 | 6,990 | 6,990 | +280 (+4.17%) | 44,100 |
2 Dec 2004 | JPY | 6,700 | 6,950 | 6,490 | 6,710 | 6,710 | -20 (-0.30%) | 26,500 |
1 Dec 2004 | JPY | 6,800 | 6,990 | 6,600 | 6,730 | 6,730 | +130 (+1.97%) | 24,100 |
30 Nov 2004 | JPY | 6,190 | 6,680 | 5,450 | 6,600 | 6,600 | +400 (+6.45%) | 36,600 |
29 Nov 2004 | JPY | 7,080 | 7,200 | 6,200 | 6,200 | 6,200 | -800 (-11.43%) | 37,500 |
26 Nov 2004 | JPY | 6,400 | 7,050 | 6,400 | 7,000 | 7,000 | +700 (+11.11%) | 52,600 |
25 Nov 2004 | JPY | 5,500 | 6,300 | 5,490 | 6,300 | 6,300 | +920 (+17.10%) | 34,100 |
24 Nov 2004 | JPY | 4,770 | 5,500 | 4,510 | 5,380 | 5,380 | +620 (+13.03%) | 52,200 |
23 Nov 2004 | JPY | 4,760 | 4,760 | 4,760 | 4,760 | 4,760 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 4,810 | 4,990 | 4,600 | 4,760 | 4,760 | 0.0 (0.0%) | 7,600 |
19 Nov 2004 | JPY | 5,000 | 5,000 | 4,710 | 4,760 | 4,760 | -280 (-5.56%) | 12,800 |
18 Nov 2004 | JPY | 5,050 | 5,050 | 4,950 | 5,040 | 5,040 | +10 (+0.20%) | 7,100 |
17 Nov 2004 | JPY | 4,940 | 5,040 | 4,910 | 5,030 | 5,030 | +80 (+1.62%) | 15,900 |
16 Nov 2004 | JPY | 4,890 | 4,950 | 4,700 | 4,950 | 4,950 | +50 (+1.02%) | 9,000 |
15 Nov 2004 | JPY | 4,930 | 5,000 | 4,850 | 4,900 | 4,900 | -90 (-1.80%) | 10,400 |
12 Nov 2004 | JPY | 4,750 | 4,990 | 4,650 | 4,990 | 4,990 | +200 (+4.18%) | 19,300 |
11 Nov 2004 | JPY | 4,740 | 4,820 | 4,720 | 4,790 | 4,790 | +70 (+1.48%) | 7,000 |
10 Nov 2004 | JPY | 4,740 | 4,790 | 4,600 | 4,720 | 4,720 | -20 (-0.42%) | 12,000 |
9 Nov 2004 | JPY | 4,600 | 4,800 | 4,600 | 4,740 | 4,740 | +90 (+1.94%) | 11,100 |
8 Nov 2004 | JPY | 4,400 | 4,680 | 4,400 | 4,650 | 4,650 | +300 (+6.90%) | 12,000 |
5 Nov 2004 | JPY | 4,330 | 4,580 | 4,300 | 4,350 | 4,350 | -30 (-0.68%) | 8,100 |
4 Nov 2004 | JPY | 4,200 | 4,390 | 4,200 | 4,380 | 4,380 | +190 (+4.53%) | 14,800 |
3 Nov 2004 | JPY | 4,190 | 4,190 | 4,190 | 4,190 | 4,190 | 0.0 (0.0%) | 0 |