Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | JPY | 2,935 | 3,000 | 2,935 | 3,000 | 3,000 | +70 (+2.39%) | 479,600 |
20 Dec 2004 | JPY | 2,910 | 2,960 | 2,910 | 2,930 | 2,930 | 0.0 (0.0%) | 422,700 |
17 Dec 2004 | JPY | 2,915 | 2,975 | 2,915 | 2,930 | 2,930 | 0.0 (0.0%) | 474,600 |
16 Dec 2004 | JPY | 2,905 | 2,950 | 2,875 | 2,930 | 2,930 | -55 (-1.84%) | 887,700 |
15 Dec 2004 | JPY | 3,000 | 3,010 | 2,980 | 2,985 | 2,985 | -45 (-1.49%) | 441,300 |
14 Dec 2004 | JPY | 2,970 | 3,030 | 2,965 | 3,030 | 3,030 | +65 (+2.19%) | 382,900 |
13 Dec 2004 | JPY | 3,030 | 3,030 | 2,965 | 2,965 | 2,965 | -65 (-2.15%) | 395,200 |
10 Dec 2004 | JPY | 3,070 | 3,070 | 3,010 | 3,030 | 3,030 | 0.0 (0.0%) | 903,500 |
9 Dec 2004 | JPY | 3,020 | 3,040 | 3,000 | 3,030 | 3,030 | +65 (+2.19%) | 728,600 |
8 Dec 2004 | JPY | 2,975 | 2,980 | 2,945 | 2,965 | 2,965 | -30 (-1.00%) | 600,900 |
7 Dec 2004 | JPY | 2,985 | 3,010 | 2,950 | 2,995 | 2,995 | -35 (-1.16%) | 518,700 |
6 Dec 2004 | JPY | 3,010 | 3,030 | 2,980 | 3,030 | 3,030 | +20 (+0.66%) | 485,200 |
3 Dec 2004 | JPY | 3,000 | 3,020 | 2,975 | 3,010 | 3,010 | +50 (+1.69%) | 329,900 |
2 Dec 2004 | JPY | 2,975 | 2,980 | 2,930 | 2,960 | 2,960 | +50 (+1.72%) | 423,800 |
1 Dec 2004 | JPY | 2,930 | 2,940 | 2,890 | 2,910 | 2,910 | -75 (-2.51%) | 438,500 |
30 Nov 2004 | JPY | 2,990 | 3,010 | 2,945 | 2,985 | 2,985 | -25 (-0.83%) | 790,700 |
29 Nov 2004 | JPY | 2,925 | 3,030 | 2,920 | 3,010 | 3,010 | +125 (+4.33%) | 1,197,200 |
26 Nov 2004 | JPY | 2,950 | 2,955 | 2,875 | 2,885 | 2,885 | -55 (-1.87%) | 773,600 |
25 Nov 2004 | JPY | 2,910 | 2,950 | 2,860 | 2,940 | 2,940 | +35 (+1.20%) | 1,093,000 |
24 Nov 2004 | JPY | 2,820 | 2,910 | 2,810 | 2,905 | 2,905 | +60 (+2.11%) | 1,228,500 |
23 Nov 2004 | JPY | 2,845 | 2,845 | 2,845 | 2,845 | 2,845 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,850 | 2,855 | 2,765 | 2,845 | 2,845 | -85 (-2.90%) | 758,900 |
19 Nov 2004 | JPY | 2,875 | 2,955 | 2,875 | 2,930 | 2,930 | +20 (+0.69%) | 702,600 |
18 Nov 2004 | JPY | 2,930 | 2,935 | 2,855 | 2,910 | 2,910 | -65 (-2.18%) | 1,821,400 |
17 Nov 2004 | JPY | 3,090 | 3,090 | 2,970 | 2,975 | 2,975 | -235 (-7.32%) | 2,924,300 |
16 Nov 2004 | JPY | 3,220 | 3,240 | 3,200 | 3,210 | 3,210 | 0.0 (0.0%) | 704,200 |
15 Nov 2004 | JPY | 3,170 | 3,210 | 3,170 | 3,210 | 3,210 | +40 (+1.26%) | 385,900 |
12 Nov 2004 | JPY | 3,080 | 3,180 | 3,050 | 3,170 | 3,170 | +70 (+2.26%) | 508,000 |
11 Nov 2004 | JPY | 3,160 | 3,160 | 3,100 | 3,100 | 3,100 | -40 (-1.27%) | 376,200 |
10 Nov 2004 | JPY | 3,130 | 3,150 | 3,110 | 3,140 | 3,140 | 0.0 (0.0%) | 363,800 |