Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | JPY | 3,020 | 3,090 | 3,020 | 3,070 | 3,070 | +30 (+0.99%) | 84,200 |
16 Dec 2004 | JPY | 3,080 | 3,090 | 3,030 | 3,040 | 3,040 | -60 (-1.94%) | 88,300 |
15 Dec 2004 | JPY | 3,130 | 3,130 | 3,090 | 3,100 | 3,100 | -20 (-0.64%) | 38,000 |
14 Dec 2004 | JPY | 3,120 | 3,130 | 3,080 | 3,120 | 3,120 | +10 (+0.32%) | 36,100 |
13 Dec 2004 | JPY | 3,170 | 3,170 | 3,110 | 3,110 | 3,110 | -40 (-1.27%) | 31,600 |
10 Dec 2004 | JPY | 3,190 | 3,190 | 3,130 | 3,150 | 3,150 | +10 (+0.32%) | 40,300 |
9 Dec 2004 | JPY | 3,200 | 3,210 | 3,140 | 3,140 | 3,140 | -50 (-1.57%) | 39,900 |
8 Dec 2004 | JPY | 3,160 | 3,210 | 3,150 | 3,190 | 3,190 | -40 (-1.24%) | 27,500 |
7 Dec 2004 | JPY | 3,280 | 3,300 | 3,230 | 3,230 | 3,230 | -70 (-2.12%) | 31,700 |
6 Dec 2004 | JPY | 3,330 | 3,360 | 3,300 | 3,300 | 3,300 | -30 (-0.90%) | 30,900 |
3 Dec 2004 | JPY | 3,370 | 3,370 | 3,300 | 3,330 | 3,330 | -30 (-0.89%) | 25,900 |
2 Dec 2004 | JPY | 3,370 | 3,390 | 3,340 | 3,360 | 3,360 | +50 (+1.51%) | 48,300 |
1 Dec 2004 | JPY | 3,300 | 3,330 | 3,270 | 3,310 | 3,310 | -30 (-0.90%) | 37,400 |
30 Nov 2004 | JPY | 3,320 | 3,350 | 3,310 | 3,340 | 3,340 | -20 (-0.60%) | 49,900 |
29 Nov 2004 | JPY | 3,300 | 3,360 | 3,250 | 3,360 | 3,360 | +180 (+5.66%) | 111,500 |
26 Nov 2004 | JPY | 3,130 | 3,210 | 3,120 | 3,180 | 3,180 | +70 (+2.25%) | 71,400 |
25 Nov 2004 | JPY | 3,130 | 3,150 | 3,070 | 3,110 | 3,110 | -20 (-0.64%) | 42,900 |
24 Nov 2004 | JPY | 3,040 | 3,160 | 3,030 | 3,130 | 3,130 | +120 (+3.99%) | 74,900 |
23 Nov 2004 | JPY | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 3,030 | 3,050 | 3,000 | 3,010 | 3,010 | -120 (-3.83%) | 78,300 |
19 Nov 2004 | JPY | 3,130 | 3,150 | 3,120 | 3,130 | 3,130 | +10 (+0.32%) | 44,300 |
18 Nov 2004 | JPY | 3,170 | 3,200 | 3,110 | 3,120 | 3,120 | -80 (-2.50%) | 68,200 |
17 Nov 2004 | JPY | 3,230 | 3,230 | 3,200 | 3,200 | 3,200 | -50 (-1.54%) | 42,000 |
16 Nov 2004 | JPY | 3,250 | 3,260 | 3,220 | 3,250 | 3,250 | +10 (+0.31%) | 45,300 |
15 Nov 2004 | JPY | 3,270 | 3,280 | 3,210 | 3,240 | 3,240 | -30 (-0.92%) | 77,200 |
12 Nov 2004 | JPY | 3,330 | 3,330 | 3,250 | 3,270 | 3,270 | -10 (-0.30%) | 48,700 |
11 Nov 2004 | JPY | 3,380 | 3,420 | 3,220 | 3,280 | 3,280 | -90 (-2.67%) | 67,700 |
10 Nov 2004 | JPY | 3,400 | 3,440 | 3,360 | 3,370 | 3,370 | -30 (-0.88%) | 43,700 |
9 Nov 2004 | JPY | 3,420 | 3,450 | 3,390 | 3,400 | 3,400 | +10 (+0.29%) | 37,200 |
8 Nov 2004 | JPY | 3,440 | 3,440 | 3,380 | 3,390 | 3,390 | 0.0 (0.0%) | 21,900 |