Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | JPY | 1,825 | 1,825 | 1,795.8334 | 1,808.3334 | 1,808.3334 | -4.167 (-0.23%) | 30,120 |
9 Dec 2004 | JPY | 1,808.3334 | 1,812.5 | 1,808.3334 | 1,812.5 | 1,812.5 | +4.167 (+0.23%) | 12,120 |
8 Dec 2004 | JPY | 1,812.5 | 1,812.5 | 1,800 | 1,808.3334 | 1,808.3334 | 0.0 (0.0%) | 14,520 |
7 Dec 2004 | JPY | 1,816.6666 | 1,820.8334 | 1,800 | 1,808.3334 | 1,808.3334 | -8.333 (-0.46%) | 21,720 |
6 Dec 2004 | JPY | 1,779.1666 | 1,820.8334 | 1,779.1666 | 1,816.6666 | 1,816.6666 | +45.833 (+2.59%) | 47,880 |
3 Dec 2004 | JPY | 1,729.1666 | 1,775 | 1,708.3334 | 1,770.8334 | 1,770.8334 | +58.333 (+3.41%) | 36,600 |
2 Dec 2004 | JPY | 1,750 | 1,750 | 1,687.5 | 1,712.5 | 1,712.5 | +16.667 (+0.98%) | 33,000 |
1 Dec 2004 | JPY | 1,683.3334 | 1,712.5 | 1,683.3334 | 1,695.8334 | 1,695.8334 | -20.833 (-1.21%) | 8,160 |
30 Nov 2004 | JPY | 1,716.6666 | 1,720.8334 | 1,704.1666 | 1,716.6666 | 1,716.6666 | -8.333 (-0.48%) | 8,880 |
29 Nov 2004 | JPY | 1,691.6666 | 1,725 | 1,691.6666 | 1,725 | 1,725 | 0.0 (0.0%) | 12,600 |
26 Nov 2004 | JPY | 1,733.3334 | 1,733.3334 | 1,712.5 | 1,725 | 1,725 | 0.0 (0.0%) | 6,000 |
25 Nov 2004 | JPY | 1,737.5 | 1,737.5 | 1,716.6666 | 1,725 | 1,725 | -8.333 (-0.48%) | 6,840 |
24 Nov 2004 | JPY | 1,733.3334 | 1,745.8334 | 1,729.1666 | 1,733.3334 | 1,733.3334 | 0.0 (0.0%) | 6,240 |
23 Nov 2004 | JPY | 1,733.3334 | 1,733.3334 | 1,733.3334 | 1,733.3334 | 1,733.3334 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 1,750 | 1,758.3334 | 1,733.3334 | 1,733.3334 | 1,733.3334 | -33.333 (-1.89%) | 15,120 |
19 Nov 2004 | JPY | 1,791.6666 | 1,791.6666 | 1,741.6666 | 1,766.6666 | 1,766.6666 | -8.333 (-0.47%) | 11,280 |
18 Nov 2004 | JPY | 1,787.5 | 1,808.3334 | 1,775 | 1,775 | 1,775 | -16.667 (-0.93%) | 7,560 |
17 Nov 2004 | JPY | 1,775 | 1,804.1666 | 1,775 | 1,791.6666 | 1,791.6666 | +4.167 (+0.23%) | 13,560 |
16 Nov 2004 | JPY | 1,812.5 | 1,812.5 | 1,787.5 | 1,787.5 | 1,787.5 | -29.167 (-1.61%) | 8,040 |
15 Nov 2004 | JPY | 1,791.6666 | 1,825 | 1,791.6666 | 1,816.6666 | 1,816.6666 | +12.5 (+0.69%) | 15,120 |
12 Nov 2004 | JPY | 1,783.3334 | 1,804.1666 | 1,779.1666 | 1,804.1666 | 1,804.1666 | +8.333 (+0.46%) | 11,400 |
11 Nov 2004 | JPY | 1,795.8334 | 1,829.1666 | 1,795.8334 | 1,795.8334 | 1,795.8334 | -33.333 (-1.82%) | 9,360 |
10 Nov 2004 | JPY | 1,829.1666 | 1,841.6666 | 1,808.3334 | 1,829.1666 | 1,829.1666 | +8.333 (+0.46%) | 17,040 |
9 Nov 2004 | JPY | 1,816.6666 | 1,825 | 1,816.6666 | 1,820.8334 | 1,820.8334 | +8.333 (+0.46%) | 5,880 |
8 Nov 2004 | JPY | 1,783.3334 | 1,829.1666 | 1,783.3334 | 1,812.5 | 1,812.5 | +8.333 (+0.46%) | 43,200 |
5 Nov 2004 | JPY | 1,816.6666 | 1,825 | 1,800 | 1,804.1666 | 1,804.1666 | +12.5 (+0.70%) | 11,280 |
4 Nov 2004 | JPY | 1,750 | 1,808.3334 | 1,750 | 1,791.6666 | 1,791.6666 | +29.167 (+1.65%) | 9,240 |
3 Nov 2004 | JPY | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,758.3334 | 1,766.6666 | 1,716.6666 | 1,762.5 | 1,762.5 | 0.0 (0.0%) | 9,120 |
1 Nov 2004 | JPY | 1,791.6666 | 1,791.6666 | 1,758.3334 | 1,762.5 | 1,762.5 | -33.333 (-1.86%) | 9,480 |