Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 2,625 | 2,640 | 2,580 | 2,615 | 2,615 | -25 (-0.95%) | 8,859,200 |
15 Dec 2004 | JPY | 2,630 | 2,645 | 2,615 | 2,640 | 2,640 | +25 (+0.96%) | 7,811,600 |
14 Dec 2004 | JPY | 2,600 | 2,620 | 2,580 | 2,615 | 2,615 | +15 (+0.58%) | 9,916,400 |
13 Dec 2004 | JPY | 2,590 | 2,610 | 2,585 | 2,600 | 2,600 | +45 (+1.76%) | 8,224,400 |
10 Dec 2004 | JPY | 2,580 | 2,590 | 2,555 | 2,555 | 2,555 | -20 (-0.78%) | 23,996,400 |
9 Dec 2004 | JPY | 2,570 | 2,590 | 2,540 | 2,575 | 2,575 | +30 (+1.18%) | 17,610,000 |
8 Dec 2004 | JPY | 2,500 | 2,555 | 2,495 | 2,545 | 2,545 | +45 (+1.80%) | 9,705,600 |
7 Dec 2004 | JPY | 2,500 | 2,520 | 2,495 | 2,500 | 2,500 | +10 (+0.40%) | 10,150,400 |
6 Dec 2004 | JPY | 2,525 | 2,540 | 2,485 | 2,490 | 2,490 | -50 (-1.97%) | 8,000,000 |
3 Dec 2004 | JPY | 2,555 | 2,565 | 2,535 | 2,540 | 2,540 | +35 (+1.40%) | 11,118,000 |
2 Dec 2004 | JPY | 2,480 | 2,505 | 2,445 | 2,505 | 2,505 | +60 (+2.45%) | 14,411,200 |
1 Dec 2004 | JPY | 2,445 | 2,450 | 2,415 | 2,445 | 2,445 | -20 (-0.81%) | 12,057,600 |
30 Nov 2004 | JPY | 2,505 | 2,515 | 2,465 | 2,465 | 2,465 | -50 (-1.99%) | 9,720,800 |
29 Nov 2004 | JPY | 2,505 | 2,525 | 2,495 | 2,515 | 2,515 | +5 (+0.20%) | 7,818,800 |
26 Nov 2004 | JPY | 2,530 | 2,540 | 2,500 | 2,510 | 2,510 | -15 (-0.59%) | 5,628,000 |
25 Nov 2004 | JPY | 2,520 | 2,545 | 2,500 | 2,525 | 2,525 | +10 (+0.40%) | 8,760,800 |
24 Nov 2004 | JPY | 2,495 | 2,535 | 2,485 | 2,515 | 2,515 | +30 (+1.21%) | 9,976,800 |
23 Nov 2004 | JPY | 2,485 | 2,485 | 2,485 | 2,485 | 2,485 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,500 | 2,515 | 2,470 | 2,485 | 2,485 | -45 (-1.78%) | 12,073,600 |
19 Nov 2004 | JPY | 2,580 | 2,600 | 2,520 | 2,530 | 2,530 | -20 (-0.78%) | 10,993,600 |
18 Nov 2004 | JPY | 2,590 | 2,605 | 2,520 | 2,550 | 2,550 | -50 (-1.92%) | 14,206,800 |
17 Nov 2004 | JPY | 2,620 | 2,640 | 2,595 | 2,600 | 2,600 | -65 (-2.44%) | 9,035,200 |
16 Nov 2004 | JPY | 2,690 | 2,695 | 2,645 | 2,665 | 2,665 | -15 (-0.56%) | 7,608,800 |
15 Nov 2004 | JPY | 2,690 | 2,695 | 2,665 | 2,680 | 2,680 | +5 (+0.19%) | 9,236,400 |
12 Nov 2004 | JPY | 2,650 | 2,675 | 2,650 | 2,675 | 2,675 | +25 (+0.94%) | 9,240,000 |
11 Nov 2004 | JPY | 2,695 | 2,700 | 2,640 | 2,650 | 2,650 | -25 (-0.93%) | 7,302,000 |
10 Nov 2004 | JPY | 2,665 | 2,690 | 2,665 | 2,675 | 2,675 | +15 (+0.56%) | 5,914,400 |
9 Nov 2004 | JPY | 2,645 | 2,685 | 2,645 | 2,660 | 2,660 | +15 (+0.57%) | 9,208,800 |
8 Nov 2004 | JPY | 2,670 | 2,685 | 2,640 | 2,645 | 2,645 | -15 (-0.56%) | 7,635,200 |
5 Nov 2004 | JPY | 2,640 | 2,660 | 2,635 | 2,660 | 2,660 | +55 (+2.11%) | 8,629,600 |