Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 2,410 | 2,475 | 2,410 | 2,465 | 2,465 | +60 (+2.49%) | 627,200 |
16 Dec 2004 | JPY | 2,420 | 2,450 | 2,400 | 2,405 | 2,405 | -55 (-2.24%) | 611,300 |
15 Dec 2004 | JPY | 2,440 | 2,480 | 2,435 | 2,460 | 2,460 | +35 (+1.44%) | 809,800 |
14 Dec 2004 | JPY | 2,410 | 2,430 | 2,395 | 2,425 | 2,425 | +45 (+1.89%) | 425,900 |
13 Dec 2004 | JPY | 2,410 | 2,410 | 2,380 | 2,380 | 2,380 | -25 (-1.04%) | 305,000 |
10 Dec 2004 | JPY | 2,420 | 2,420 | 2,380 | 2,405 | 2,405 | 0.0 (0.0%) | 776,500 |
9 Dec 2004 | JPY | 2,400 | 2,415 | 2,380 | 2,405 | 2,405 | +85 (+3.66%) | 1,221,300 |
8 Dec 2004 | JPY | 2,300 | 2,325 | 2,280 | 2,320 | 2,320 | +20 (+0.87%) | 652,100 |
7 Dec 2004 | JPY | 2,345 | 2,350 | 2,300 | 2,300 | 2,300 | -65 (-2.75%) | 482,300 |
6 Dec 2004 | JPY | 2,390 | 2,390 | 2,340 | 2,365 | 2,365 | -30 (-1.25%) | 676,900 |
3 Dec 2004 | JPY | 2,350 | 2,395 | 2,335 | 2,395 | 2,395 | +40 (+1.70%) | 937,300 |
2 Dec 2004 | JPY | 2,370 | 2,370 | 2,310 | 2,355 | 2,355 | +105 (+4.67%) | 1,873,100 |
1 Dec 2004 | JPY | 2,200 | 2,255 | 2,195 | 2,250 | 2,250 | +35 (+1.58%) | 1,110,300 |
30 Nov 2004 | JPY | 2,230 | 2,240 | 2,205 | 2,215 | 2,215 | -15 (-0.67%) | 886,300 |
29 Nov 2004 | JPY | 2,230 | 2,265 | 2,220 | 2,230 | 2,230 | 0.0 (0.0%) | 778,600 |
26 Nov 2004 | JPY | 2,285 | 2,295 | 2,230 | 2,230 | 2,230 | -45 (-1.98%) | 608,100 |
25 Nov 2004 | JPY | 2,230 | 2,285 | 2,200 | 2,275 | 2,275 | +45 (+2.02%) | 610,100 |
24 Nov 2004 | JPY | 2,240 | 2,250 | 2,210 | 2,230 | 2,230 | -15 (-0.67%) | 1,057,000 |
23 Nov 2004 | JPY | 2,245 | 2,245 | 2,245 | 2,245 | 2,245 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,235 | 2,255 | 2,210 | 2,245 | 2,245 | -70 (-3.02%) | 885,600 |
19 Nov 2004 | JPY | 2,325 | 2,355 | 2,300 | 2,315 | 2,315 | -10 (-0.43%) | 562,100 |
18 Nov 2004 | JPY | 2,395 | 2,395 | 2,295 | 2,325 | 2,325 | -30 (-1.27%) | 908,700 |
17 Nov 2004 | JPY | 2,445 | 2,460 | 2,355 | 2,355 | 2,355 | -140 (-5.61%) | 1,279,200 |
16 Nov 2004 | JPY | 2,455 | 2,495 | 2,455 | 2,495 | 2,495 | +50 (+2.04%) | 776,900 |
15 Nov 2004 | JPY | 2,445 | 2,475 | 2,425 | 2,445 | 2,445 | +15 (+0.62%) | 572,400 |
12 Nov 2004 | JPY | 2,430 | 2,455 | 2,415 | 2,430 | 2,430 | -5 (-0.21%) | 513,700 |
11 Nov 2004 | JPY | 2,430 | 2,460 | 2,425 | 2,435 | 2,435 | +10 (+0.41%) | 677,900 |
10 Nov 2004 | JPY | 2,415 | 2,435 | 2,390 | 2,425 | 2,425 | +10 (+0.41%) | 484,900 |
9 Nov 2004 | JPY | 2,410 | 2,435 | 2,405 | 2,415 | 2,415 | +35 (+1.47%) | 743,100 |
8 Nov 2004 | JPY | 2,430 | 2,430 | 2,380 | 2,380 | 2,380 | -70 (-2.86%) | 497,100 |