Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 4,690 | 4,740 | 4,690 | 4,690 | 4,690 | 0.0 (0.0%) | 39,000 |
17 Dec 2004 | JPY | 4,600 | 4,730 | 4,580 | 4,690 | 4,690 | +140 (+3.08%) | 44,800 |
16 Dec 2004 | JPY | 4,510 | 4,590 | 4,460 | 4,550 | 4,550 | +30 (+0.66%) | 15,700 |
15 Dec 2004 | JPY | 4,490 | 4,550 | 4,470 | 4,520 | 4,520 | -20 (-0.44%) | 13,100 |
14 Dec 2004 | JPY | 4,400 | 4,540 | 4,400 | 4,540 | 4,540 | +150 (+3.42%) | 19,300 |
13 Dec 2004 | JPY | 4,380 | 4,460 | 4,380 | 4,390 | 4,390 | +20 (+0.46%) | 8,900 |
10 Dec 2004 | JPY | 4,370 | 4,390 | 4,350 | 4,370 | 4,370 | 0.0 (0.0%) | 47,000 |
9 Dec 2004 | JPY | 4,400 | 4,440 | 4,350 | 4,370 | 4,370 | -70 (-1.58%) | 9,000 |
8 Dec 2004 | JPY | 4,380 | 4,440 | 4,380 | 4,440 | 4,440 | +50 (+1.14%) | 7,400 |
7 Dec 2004 | JPY | 4,450 | 4,470 | 4,390 | 4,390 | 4,390 | -20 (-0.45%) | 11,500 |
6 Dec 2004 | JPY | 4,450 | 4,480 | 4,410 | 4,410 | 4,410 | -30 (-0.68%) | 8,100 |
3 Dec 2004 | JPY | 4,440 | 4,470 | 4,410 | 4,440 | 4,440 | -10 (-0.22%) | 7,700 |
2 Dec 2004 | JPY | 4,460 | 4,490 | 4,440 | 4,450 | 4,450 | +30 (+0.68%) | 15,300 |
1 Dec 2004 | JPY | 4,410 | 4,480 | 4,390 | 4,420 | 4,420 | -10 (-0.23%) | 17,600 |
30 Nov 2004 | JPY | 4,410 | 4,460 | 4,370 | 4,430 | 4,430 | +30 (+0.68%) | 18,800 |
29 Nov 2004 | JPY | 4,260 | 4,450 | 4,260 | 4,400 | 4,400 | +120 (+2.80%) | 25,900 |
26 Nov 2004 | JPY | 4,380 | 4,380 | 4,280 | 4,280 | 4,280 | -100 (-2.28%) | 11,000 |
25 Nov 2004 | JPY | 4,240 | 4,390 | 4,240 | 4,380 | 4,380 | +160 (+3.79%) | 21,100 |
24 Nov 2004 | JPY | 4,250 | 4,320 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 8,800 |
23 Nov 2004 | JPY | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 4,330 | 4,330 | 4,200 | 4,220 | 4,220 | -100 (-2.31%) | 20,700 |
19 Nov 2004 | JPY | 4,370 | 4,370 | 4,320 | 4,320 | 4,320 | -80 (-1.82%) | 12,100 |
18 Nov 2004 | JPY | 4,360 | 4,410 | 4,350 | 4,400 | 4,400 | +40 (+0.92%) | 25,000 |
17 Nov 2004 | JPY | 4,360 | 4,400 | 4,340 | 4,360 | 4,360 | +30 (+0.69%) | 17,200 |
16 Nov 2004 | JPY | 4,370 | 4,390 | 4,220 | 4,330 | 4,330 | -30 (-0.69%) | 16,200 |
15 Nov 2004 | JPY | 4,270 | 4,370 | 4,260 | 4,360 | 4,360 | +40 (+0.93%) | 14,200 |
12 Nov 2004 | JPY | 4,230 | 4,330 | 4,230 | 4,320 | 4,320 | +70 (+1.65%) | 13,400 |
11 Nov 2004 | JPY | 4,360 | 4,360 | 4,250 | 4,250 | 4,250 | -130 (-2.97%) | 11,600 |
10 Nov 2004 | JPY | 4,370 | 4,430 | 4,350 | 4,380 | 4,380 | +20 (+0.46%) | 6,300 |
9 Nov 2004 | JPY | 4,320 | 4,380 | 4,310 | 4,360 | 4,360 | +40 (+0.93%) | 5,800 |