Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | JPY | 3,030 | 3,064 | 3,020 | 3,056 | 3,056 | +16 (+0.53%) | 856,500 |
15 Dec 2004 | JPY | 3,010 | 3,050 | 3,006 | 3,040 | 3,040 | +10 (+0.33%) | 897,000 |
14 Dec 2004 | JPY | 2,986 | 3,030 | 2,966 | 3,030 | 3,030 | +36 (+1.20%) | 923,000 |
13 Dec 2004 | JPY | 3,010 | 3,020 | 2,986 | 2,994 | 2,994 | +20 (+0.67%) | 467,000 |
10 Dec 2004 | JPY | 2,972 | 3,000 | 2,972 | 2,974 | 2,974 | +10 (+0.34%) | 2,285,500 |
9 Dec 2004 | JPY | 3,010 | 3,016 | 2,940 | 2,964 | 2,964 | -66 (-2.18%) | 1,036,000 |
8 Dec 2004 | JPY | 2,984 | 3,032 | 2,984 | 3,030 | 3,030 | +42 (+1.41%) | 935,500 |
7 Dec 2004 | JPY | 3,012 | 3,022 | 2,982 | 2,988 | 2,988 | -34 (-1.13%) | 509,000 |
6 Dec 2004 | JPY | 3,060 | 3,060 | 3,008 | 3,022 | 3,022 | -36 (-1.18%) | 635,000 |
3 Dec 2004 | JPY | 3,088 | 3,096 | 3,056 | 3,058 | 3,058 | -18 (-0.59%) | 661,000 |
2 Dec 2004 | JPY | 3,060 | 3,086 | 3,058 | 3,076 | 3,076 | +48 (+1.59%) | 608,000 |
1 Dec 2004 | JPY | 3,028 | 3,036 | 3,010 | 3,028 | 3,028 | -48 (-1.56%) | 586,500 |
30 Nov 2004 | JPY | 3,022 | 3,082 | 3,008 | 3,076 | 3,076 | -6 (-0.19%) | 933,000 |
29 Nov 2004 | JPY | 3,020 | 3,090 | 3,012 | 3,082 | 3,082 | +84 (+2.80%) | 1,276,500 |
26 Nov 2004 | JPY | 2,986 | 3,006 | 2,970 | 2,998 | 2,998 | -8 (-0.27%) | 640,000 |
25 Nov 2004 | JPY | 2,960 | 3,014 | 2,960 | 3,006 | 3,006 | +54 (+1.83%) | 847,000 |
24 Nov 2004 | JPY | 2,984 | 3,008 | 2,950 | 2,952 | 2,952 | -24 (-0.81%) | 892,000 |
23 Nov 2004 | JPY | 2,976 | 2,976 | 2,976 | 2,976 | 2,976 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,984 | 2,994 | 2,946 | 2,976 | 2,976 | -52 (-1.72%) | 676,500 |
19 Nov 2004 | JPY | 3,046 | 3,064 | 3,022 | 3,028 | 3,028 | -2 (-0.07%) | 728,500 |
18 Nov 2004 | JPY | 3,052 | 3,078 | 3,018 | 3,030 | 3,030 | -6 (-0.20%) | 761,000 |
17 Nov 2004 | JPY | 3,062 | 3,074 | 3,028 | 3,036 | 3,036 | -24 (-0.78%) | 1,178,500 |
16 Nov 2004 | JPY | 3,034 | 3,094 | 3,034 | 3,060 | 3,060 | -30 (-0.97%) | 610,000 |
15 Nov 2004 | JPY | 3,054 | 3,092 | 3,048 | 3,090 | 3,090 | +24 (+0.78%) | 660,000 |
12 Nov 2004 | JPY | 3,060 | 3,072 | 3,020 | 3,066 | 3,066 | +104 (+3.51%) | 2,054,000 |
11 Nov 2004 | JPY | 3,006 | 3,020 | 2,960 | 2,962 | 2,962 | -28 (-0.94%) | 615,000 |
10 Nov 2004 | JPY | 2,992 | 3,010 | 2,990 | 2,990 | 2,990 | +4 (+0.13%) | 401,000 |
9 Nov 2004 | JPY | 3,000 | 3,022 | 2,974 | 2,986 | 2,986 | +4 (+0.13%) | 833,000 |
8 Nov 2004 | JPY | 2,992 | 3,006 | 2,980 | 2,982 | 2,982 | -4 (-0.13%) | 510,000 |
5 Nov 2004 | JPY | 3,006 | 3,030 | 2,960 | 2,986 | 2,986 | +4 (+0.13%) | 657,500 |