Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 4,910 | 4,930 | 4,860 | 4,880 | 4,880 | +40 (+0.83%) | 496,200 |
17 Dec 2004 | JPY | 4,810 | 4,870 | 4,790 | 4,840 | 4,840 | +30 (+0.62%) | 453,400 |
16 Dec 2004 | JPY | 4,760 | 4,840 | 4,700 | 4,810 | 4,810 | +20 (+0.42%) | 883,700 |
15 Dec 2004 | JPY | 4,680 | 4,800 | 4,660 | 4,790 | 4,790 | +150 (+3.23%) | 647,600 |
14 Dec 2004 | JPY | 4,580 | 4,660 | 4,560 | 4,640 | 4,640 | +80 (+1.75%) | 491,100 |
13 Dec 2004 | JPY | 4,610 | 4,640 | 4,520 | 4,560 | 4,560 | -90 (-1.94%) | 623,200 |
10 Dec 2004 | JPY | 4,620 | 4,670 | 4,610 | 4,650 | 4,650 | 0.0 (0.0%) | 872,100 |
9 Dec 2004 | JPY | 4,690 | 4,700 | 4,620 | 4,650 | 4,650 | -20 (-0.43%) | 343,500 |
8 Dec 2004 | JPY | 4,630 | 4,680 | 4,600 | 4,670 | 4,670 | +30 (+0.65%) | 524,000 |
7 Dec 2004 | JPY | 4,630 | 4,670 | 4,630 | 4,640 | 4,640 | -10 (-0.22%) | 381,100 |
6 Dec 2004 | JPY | 4,680 | 4,690 | 4,640 | 4,650 | 4,650 | -20 (-0.43%) | 240,600 |
3 Dec 2004 | JPY | 4,710 | 4,740 | 4,630 | 4,670 | 4,670 | -80 (-1.68%) | 584,500 |
2 Dec 2004 | JPY | 4,820 | 4,850 | 4,730 | 4,750 | 4,750 | -30 (-0.63%) | 496,500 |
1 Dec 2004 | JPY | 4,810 | 4,840 | 4,780 | 4,780 | 4,780 | -80 (-1.65%) | 301,000 |
30 Nov 2004 | JPY | 4,830 | 4,870 | 4,810 | 4,860 | 4,860 | -10 (-0.21%) | 299,200 |
29 Nov 2004 | JPY | 4,840 | 4,890 | 4,810 | 4,870 | 4,870 | +100 (+2.10%) | 222,600 |
26 Nov 2004 | JPY | 4,820 | 4,850 | 4,760 | 4,770 | 4,770 | -80 (-1.65%) | 334,800 |
25 Nov 2004 | JPY | 4,850 | 4,850 | 4,770 | 4,850 | 4,850 | +70 (+1.46%) | 375,900 |
24 Nov 2004 | JPY | 4,740 | 4,820 | 4,730 | 4,780 | 4,780 | +90 (+1.92%) | 714,300 |
23 Nov 2004 | JPY | 4,690 | 4,690 | 4,690 | 4,690 | 4,690 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 4,980 | 5,010 | 4,630 | 4,690 | 4,690 | -490 (-9.46%) | 1,548,200 |
19 Nov 2004 | JPY | 5,200 | 5,250 | 5,160 | 5,180 | 5,180 | +10 (+0.19%) | 134,800 |
18 Nov 2004 | JPY | 5,160 | 5,240 | 5,160 | 5,170 | 5,170 | 0.0 (0.0%) | 137,800 |
17 Nov 2004 | JPY | 5,250 | 5,260 | 5,170 | 5,170 | 5,170 | -80 (-1.52%) | 219,400 |
16 Nov 2004 | JPY | 5,290 | 5,330 | 5,240 | 5,250 | 5,250 | -40 (-0.76%) | 164,800 |
15 Nov 2004 | JPY | 5,200 | 5,290 | 5,200 | 5,290 | 5,290 | +60 (+1.15%) | 258,800 |
12 Nov 2004 | JPY | 5,090 | 5,240 | 5,090 | 5,230 | 5,230 | +40 (+0.77%) | 224,800 |
11 Nov 2004 | JPY | 5,350 | 5,370 | 5,190 | 5,190 | 5,190 | -140 (-2.63%) | 160,100 |
10 Nov 2004 | JPY | 5,310 | 5,380 | 5,310 | 5,330 | 5,330 | -20 (-0.37%) | 117,700 |
9 Nov 2004 | JPY | 5,330 | 5,390 | 5,320 | 5,350 | 5,350 | +50 (+0.94%) | 111,100 |