Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 2,920 | 2,920 | 2,885 | 2,890 | 2,890 | -30 (-1.03%) | 12,400 |
15 Dec 2004 | JPY | 2,895 | 2,950 | 2,890 | 2,920 | 2,920 | +30 (+1.04%) | 46,600 |
14 Dec 2004 | JPY | 2,895 | 2,900 | 2,855 | 2,890 | 2,890 | +15 (+0.52%) | 39,300 |
13 Dec 2004 | JPY | 2,875 | 2,910 | 2,875 | 2,875 | 2,875 | +20 (+0.70%) | 49,000 |
10 Dec 2004 | JPY | 2,855 | 2,880 | 2,855 | 2,855 | 2,855 | -35 (-1.21%) | 67,700 |
9 Dec 2004 | JPY | 2,895 | 2,910 | 2,885 | 2,890 | 2,890 | +20 (+0.70%) | 64,300 |
8 Dec 2004 | JPY | 2,880 | 2,885 | 2,845 | 2,870 | 2,870 | 0.0 (0.0%) | 99,900 |
7 Dec 2004 | JPY | 2,930 | 2,930 | 2,870 | 2,870 | 2,870 | -55 (-1.88%) | 67,700 |
6 Dec 2004 | JPY | 2,900 | 2,950 | 2,890 | 2,925 | 2,925 | +25 (+0.86%) | 75,500 |
3 Dec 2004 | JPY | 2,890 | 2,910 | 2,860 | 2,900 | 2,900 | +50 (+1.75%) | 128,400 |
2 Dec 2004 | JPY | 2,860 | 2,875 | 2,830 | 2,850 | 2,850 | +30 (+1.06%) | 82,000 |
1 Dec 2004 | JPY | 2,820 | 2,835 | 2,820 | 2,820 | 2,820 | -40 (-1.40%) | 52,400 |
30 Nov 2004 | JPY | 2,880 | 2,895 | 2,825 | 2,860 | 2,860 | -45 (-1.55%) | 84,900 |
29 Nov 2004 | JPY | 2,940 | 2,960 | 2,900 | 2,905 | 2,905 | +35 (+1.22%) | 45,500 |
26 Nov 2004 | JPY | 2,825 | 2,905 | 2,815 | 2,870 | 2,870 | +65 (+2.32%) | 129,500 |
25 Nov 2004 | JPY | 2,820 | 2,820 | 2,800 | 2,805 | 2,805 | 0.0 (0.0%) | 21,200 |
24 Nov 2004 | JPY | 2,790 | 2,830 | 2,790 | 2,805 | 2,805 | +30 (+1.08%) | 70,300 |
23 Nov 2004 | JPY | 2,775 | 2,775 | 2,775 | 2,775 | 2,775 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,810 | 2,815 | 2,765 | 2,775 | 2,775 | -45 (-1.60%) | 109,700 |
19 Nov 2004 | JPY | 2,840 | 2,860 | 2,770 | 2,820 | 2,820 | -10 (-0.35%) | 188,900 |
18 Nov 2004 | JPY | 2,885 | 2,890 | 2,815 | 2,830 | 2,830 | -55 (-1.91%) | 106,600 |
17 Nov 2004 | JPY | 2,900 | 2,920 | 2,875 | 2,885 | 2,885 | -35 (-1.20%) | 70,500 |
16 Nov 2004 | JPY | 2,980 | 2,980 | 2,920 | 2,920 | 2,920 | -60 (-2.01%) | 57,500 |
15 Nov 2004 | JPY | 3,000 | 3,030 | 2,950 | 2,980 | 2,980 | -20 (-0.67%) | 65,100 |
12 Nov 2004 | JPY | 3,020 | 3,030 | 2,990 | 3,000 | 3,000 | -10 (-0.33%) | 82,600 |
11 Nov 2004 | JPY | 3,000 | 3,030 | 2,965 | 3,010 | 3,010 | -10 (-0.33%) | 44,400 |
10 Nov 2004 | JPY | 2,990 | 3,070 | 2,990 | 3,020 | 3,020 | -70 (-2.27%) | 55,600 |
9 Nov 2004 | JPY | 3,130 | 3,150 | 3,070 | 3,090 | 3,090 | -70 (-2.22%) | 17,100 |
8 Nov 2004 | JPY | 3,180 | 3,180 | 3,150 | 3,160 | 3,160 | +10 (+0.32%) | 47,800 |
5 Nov 2004 | JPY | 3,150 | 3,180 | 3,130 | 3,150 | 3,150 | 0.0 (0.0%) | 38,800 |