Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | JPY | 3,570 | 3,590 | 3,550 | 3,560 | 3,560 | +60 (+1.71%) | 734,400 |
21 Dec 2004 | JPY | 3,480 | 3,520 | 3,470 | 3,500 | 3,500 | +30 (+0.86%) | 662,900 |
20 Dec 2004 | JPY | 3,500 | 3,500 | 3,430 | 3,470 | 3,470 | 0.0 (0.0%) | 521,300 |
17 Dec 2004 | JPY | 3,350 | 3,520 | 3,340 | 3,470 | 3,470 | +90 (+2.66%) | 1,011,300 |
16 Dec 2004 | JPY | 3,340 | 3,420 | 3,330 | 3,380 | 3,380 | +20 (+0.60%) | 784,700 |
15 Dec 2004 | JPY | 3,420 | 3,440 | 3,360 | 3,360 | 3,360 | -10 (-0.30%) | 712,500 |
14 Dec 2004 | JPY | 3,320 | 3,410 | 3,310 | 3,370 | 3,370 | +40 (+1.20%) | 1,184,900 |
13 Dec 2004 | JPY | 3,350 | 3,360 | 3,320 | 3,330 | 3,330 | -10 (-0.30%) | 369,600 |
10 Dec 2004 | JPY | 3,300 | 3,350 | 3,280 | 3,340 | 3,340 | -10 (-0.30%) | 4,299,100 |
9 Dec 2004 | JPY | 3,420 | 3,430 | 3,330 | 3,350 | 3,350 | -120 (-3.46%) | 922,800 |
8 Dec 2004 | JPY | 3,440 | 3,470 | 3,390 | 3,470 | 3,470 | -20 (-0.57%) | 1,057,200 |
7 Dec 2004 | JPY | 3,490 | 3,510 | 3,460 | 3,490 | 3,490 | -40 (-1.13%) | 588,700 |
6 Dec 2004 | JPY | 3,570 | 3,590 | 3,480 | 3,530 | 3,530 | -90 (-2.49%) | 634,800 |
3 Dec 2004 | JPY | 3,660 | 3,660 | 3,580 | 3,620 | 3,620 | +30 (+0.84%) | 568,900 |
2 Dec 2004 | JPY | 3,580 | 3,630 | 3,560 | 3,590 | 3,590 | +80 (+2.28%) | 812,800 |
1 Dec 2004 | JPY | 3,420 | 3,510 | 3,350 | 3,510 | 3,510 | +40 (+1.15%) | 854,800 |
30 Nov 2004 | JPY | 3,480 | 3,530 | 3,450 | 3,470 | 3,470 | -110 (-3.07%) | 984,000 |
29 Nov 2004 | JPY | 3,490 | 3,610 | 3,490 | 3,580 | 3,580 | +60 (+1.70%) | 446,300 |
26 Nov 2004 | JPY | 3,540 | 3,580 | 3,500 | 3,520 | 3,520 | -40 (-1.12%) | 408,600 |
25 Nov 2004 | JPY | 3,580 | 3,600 | 3,530 | 3,560 | 3,560 | -70 (-1.93%) | 678,600 |
24 Nov 2004 | JPY | 3,540 | 3,670 | 3,540 | 3,630 | 3,630 | 0.0 (0.0%) | 785,900 |
22 Nov 2004 | JPY | 3,640 | 3,680 | 3,530 | 3,630 | 3,630 | -110 (-2.94%) | 753,700 |
19 Nov 2004 | JPY | 3,740 | 3,790 | 3,720 | 3,740 | 3,740 | 0.0 (0.0%) | 417,500 |
18 Nov 2004 | JPY | 3,720 | 3,800 | 3,710 | 3,740 | 3,740 | +20 (+0.54%) | 493,300 |
17 Nov 2004 | JPY | 3,700 | 3,760 | 3,670 | 3,720 | 3,720 | -30 (-0.80%) | 475,600 |
16 Nov 2004 | JPY | 3,690 | 3,810 | 3,660 | 3,750 | 3,750 | +90 (+2.46%) | 814,400 |
15 Nov 2004 | JPY | 3,590 | 3,730 | 3,590 | 3,660 | 3,660 | +110 (+3.10%) | 832,500 |
12 Nov 2004 | JPY | 3,500 | 3,570 | 3,500 | 3,550 | 3,550 | 0.0 (0.0%) | 1,641,900 |
11 Nov 2004 | JPY | 3,650 | 3,670 | 3,540 | 3,550 | 3,550 | -80 (-2.20%) | 633,700 |
10 Nov 2004 | JPY | 3,550 | 3,650 | 3,520 | 3,630 | 3,630 | +80 (+2.25%) | 734,500 |