Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 1,905 | 1,930 | 1,905 | 1,910 | 1,910 | 0.0 (0.0%) | 115,200 |
21 Dec 2004 | JPY | 1,905 | 1,925 | 1,900 | 1,910 | 1,910 | +10 (+0.53%) | 120,600 |
20 Dec 2004 | JPY | 1,915 | 1,925 | 1,885 | 1,900 | 1,900 | -10 (-0.52%) | 206,400 |
17 Dec 2004 | JPY | 1,925 | 1,945 | 1,905 | 1,910 | 1,910 | -5 (-0.26%) | 229,000 |
16 Dec 2004 | JPY | 1,990 | 1,990 | 1,905 | 1,915 | 1,915 | -75 (-3.77%) | 213,200 |
15 Dec 2004 | JPY | 1,985 | 2,015 | 1,970 | 1,990 | 1,990 | +10 (+0.51%) | 203,600 |
14 Dec 2004 | JPY | 1,915 | 1,985 | 1,890 | 1,980 | 1,980 | +60 (+3.13%) | 264,200 |
13 Dec 2004 | JPY | 1,945 | 1,945 | 1,910 | 1,920 | 1,920 | -40 (-2.04%) | 115,400 |
10 Dec 2004 | JPY | 2,010 | 2,010 | 1,930 | 1,960 | 1,960 | -50 (-2.49%) | 305,400 |
9 Dec 2004 | JPY | 2,075 | 2,075 | 2,010 | 2,010 | 2,010 | -60 (-2.90%) | 122,200 |
8 Dec 2004 | JPY | 2,075 | 2,090 | 2,065 | 2,070 | 2,070 | -5 (-0.24%) | 127,600 |
7 Dec 2004 | JPY | 2,080 | 2,095 | 2,070 | 2,075 | 2,075 | -30 (-1.43%) | 102,000 |
6 Dec 2004 | JPY | 2,150 | 2,150 | 2,060 | 2,105 | 2,105 | -50 (-2.32%) | 204,400 |
3 Dec 2004 | JPY | 2,145 | 2,175 | 2,135 | 2,155 | 2,155 | +5 (+0.23%) | 134,600 |
2 Dec 2004 | JPY | 2,195 | 2,195 | 2,125 | 2,150 | 2,150 | 0.0 (0.0%) | 187,000 |
1 Dec 2004 | JPY | 2,195 | 2,230 | 2,140 | 2,150 | 2,150 | -65 (-2.93%) | 191,000 |
30 Nov 2004 | JPY | 2,300 | 2,300 | 2,170 | 2,215 | 2,215 | -75 (-3.28%) | 201,600 |
29 Nov 2004 | JPY | 2,250 | 2,300 | 2,250 | 2,290 | 2,290 | +40 (+1.78%) | 78,000 |
26 Nov 2004 | JPY | 2,280 | 2,280 | 2,245 | 2,250 | 2,250 | -5 (-0.22%) | 78,000 |
25 Nov 2004 | JPY | 2,265 | 2,275 | 2,250 | 2,255 | 2,255 | +5 (+0.22%) | 104,200 |
24 Nov 2004 | JPY | 2,290 | 2,340 | 2,250 | 2,250 | 2,250 | -30 (-1.32%) | 87,000 |
23 Nov 2004 | JPY | 2,280 | 2,280 | 2,280 | 2,280 | 2,280 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,300 | 2,320 | 2,265 | 2,280 | 2,280 | -90 (-3.80%) | 91,000 |
19 Nov 2004 | JPY | 2,405 | 2,410 | 2,325 | 2,370 | 2,370 | -35 (-1.46%) | 94,600 |
18 Nov 2004 | JPY | 2,430 | 2,445 | 2,400 | 2,405 | 2,405 | -10 (-0.41%) | 116,800 |
17 Nov 2004 | JPY | 2,435 | 2,440 | 2,415 | 2,415 | 2,415 | -20 (-0.82%) | 89,800 |
16 Nov 2004 | JPY | 2,420 | 2,445 | 2,380 | 2,435 | 2,435 | +30 (+1.25%) | 130,400 |
15 Nov 2004 | JPY | 2,435 | 2,435 | 2,395 | 2,405 | 2,405 | -25 (-1.03%) | 160,400 |
12 Nov 2004 | JPY | 2,380 | 2,435 | 2,360 | 2,430 | 2,430 | +55 (+2.32%) | 100,600 |
11 Nov 2004 | JPY | 2,405 | 2,405 | 2,365 | 2,375 | 2,375 | -30 (-1.25%) | 85,400 |