Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | JPY | 2,110 | 2,120 | 2,030 | 2,050 | 2,050 | -55 (-2.61%) | 920,000 |
8 Dec 2004 | JPY | 2,130 | 2,135 | 2,095 | 2,105 | 2,105 | -85 (-3.88%) | 720,000 |
7 Dec 2004 | JPY | 2,200 | 2,200 | 2,170 | 2,190 | 2,190 | -15 (-0.68%) | 500,000 |
6 Dec 2004 | JPY | 2,220 | 2,225 | 2,200 | 2,205 | 2,205 | -10 (-0.45%) | 620,000 |
3 Dec 2004 | JPY | 2,210 | 2,245 | 2,200 | 2,215 | 2,215 | +80 (+3.75%) | 1,080,000 |
2 Dec 2004 | JPY | 2,130 | 2,175 | 2,125 | 2,135 | 2,135 | +55 (+2.64%) | 840,000 |
1 Dec 2004 | JPY | 2,100 | 2,105 | 2,070 | 2,080 | 2,080 | -25 (-1.19%) | 440,000 |
30 Nov 2004 | JPY | 2,125 | 2,135 | 2,100 | 2,105 | 2,105 | -40 (-1.86%) | 240,000 |
29 Nov 2004 | JPY | 2,145 | 2,160 | 2,125 | 2,145 | 2,145 | +10 (+0.47%) | 160,000 |
26 Nov 2004 | JPY | 2,170 | 2,170 | 2,130 | 2,135 | 2,135 | -30 (-1.39%) | 440,000 |
25 Nov 2004 | JPY | 2,185 | 2,185 | 2,165 | 2,165 | 2,165 | -25 (-1.14%) | 260,000 |
24 Nov 2004 | JPY | 2,180 | 2,210 | 2,175 | 2,190 | 2,190 | +10 (+0.46%) | 620,000 |
23 Nov 2004 | JPY | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,145 | 2,200 | 2,135 | 2,180 | 2,180 | +45 (+2.11%) | 1,060,000 |
19 Nov 2004 | JPY | 2,155 | 2,170 | 2,120 | 2,135 | 2,135 | -30 (-1.39%) | 400,000 |
18 Nov 2004 | JPY | 2,175 | 2,195 | 2,145 | 2,165 | 2,165 | +10 (+0.46%) | 340,000 |
17 Nov 2004 | JPY | 2,155 | 2,170 | 2,140 | 2,155 | 2,155 | -10 (-0.46%) | 560,000 |
16 Nov 2004 | JPY | 2,195 | 2,195 | 2,155 | 2,165 | 2,165 | -45 (-2.04%) | 640,000 |
15 Nov 2004 | JPY | 2,225 | 2,265 | 2,195 | 2,210 | 2,210 | 0.0 (0.0%) | 1,060,000 |
12 Nov 2004 | JPY | 2,175 | 2,210 | 2,150 | 2,210 | 2,210 | +60 (+2.79%) | 620,000 |
11 Nov 2004 | JPY | 2,175 | 2,210 | 2,140 | 2,150 | 2,150 | -30 (-1.38%) | 460,000 |
10 Nov 2004 | JPY | 2,150 | 2,190 | 2,130 | 2,180 | 2,180 | +45 (+2.11%) | 460,000 |
9 Nov 2004 | JPY | 2,160 | 2,175 | 2,130 | 2,135 | 2,135 | -50 (-2.29%) | 380,000 |
8 Nov 2004 | JPY | 2,225 | 2,225 | 2,170 | 2,185 | 2,185 | -45 (-2.02%) | 560,000 |
5 Nov 2004 | JPY | 2,185 | 2,235 | 2,185 | 2,230 | 2,230 | +70 (+3.24%) | 1,900,000 |
4 Nov 2004 | JPY | 2,075 | 2,185 | 2,070 | 2,160 | 2,160 | +130 (+6.40%) | 1,640,000 |
3 Nov 2004 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 2,000 | 2,030 | 2,000 | 2,030 | 2,030 | +25 (+1.25%) | 240,000 |
1 Nov 2004 | JPY | 2,020 | 2,020 | 1,985 | 2,005 | 2,005 | -15 (-0.74%) | 260,000 |
29 Oct 2004 | JPY | 2,030 | 2,030 | 1,980 | 2,020 | 2,020 | +5 (+0.25%) | 400,000 |