Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2004 | JPY | 1,950 | 1,955 | 1,910 | 1,920 | 1,920 | -45 (-2.29%) | 40,000 |
23 Dec 2004 | JPY | 1,965 | 1,965 | 1,965 | 1,965 | 1,965 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,975 | 1,990 | 1,935 | 1,965 | 1,965 | +15 (+0.77%) | 20,000 |
21 Dec 2004 | JPY | 1,945 | 1,955 | 1,930 | 1,950 | 1,950 | 0.0 (0.0%) | 20,000 |
20 Dec 2004 | JPY | 1,965 | 1,965 | 1,930 | 1,950 | 1,950 | -10 (-0.51%) | 17,800 |
17 Dec 2004 | JPY | 1,925 | 1,970 | 1,925 | 1,960 | 1,960 | +20 (+1.03%) | 13,400 |
16 Dec 2004 | JPY | 1,915 | 1,950 | 1,915 | 1,940 | 1,940 | +25 (+1.31%) | 20,000 |
15 Dec 2004 | JPY | 1,995 | 1,995 | 1,855 | 1,915 | 1,915 | -75 (-3.77%) | 60,000 |
14 Dec 2004 | JPY | 1,995 | 2,025 | 1,965 | 1,990 | 1,990 | 0.0 (0.0%) | 80,000 |
13 Dec 2004 | JPY | 1,975 | 2,025 | 1,975 | 1,990 | 1,990 | +25 (+1.27%) | 100,000 |
10 Dec 2004 | JPY | 1,990 | 1,990 | 1,955 | 1,965 | 1,965 | -20 (-1.01%) | 60,000 |
9 Dec 2004 | JPY | 1,990 | 2,000 | 1,980 | 1,985 | 1,985 | -5 (-0.25%) | 60,000 |
8 Dec 2004 | JPY | 1,990 | 1,990 | 1,970 | 1,990 | 1,990 | -5 (-0.25%) | 20,000 |
7 Dec 2004 | JPY | 2,000 | 2,000 | 1,990 | 1,995 | 1,995 | +5 (+0.25%) | 20,000 |
6 Dec 2004 | JPY | 2,015 | 2,015 | 1,990 | 1,990 | 1,990 | -10 (-0.50%) | 17,200 |
3 Dec 2004 | JPY | 2,005 | 2,005 | 1,985 | 2,000 | 2,000 | -5 (-0.25%) | 60,000 |
2 Dec 2004 | JPY | 2,025 | 2,025 | 1,990 | 2,005 | 2,005 | +5 (+0.25%) | 60,000 |
1 Dec 2004 | JPY | 2,000 | 2,010 | 1,995 | 2,000 | 2,000 | -10 (-0.50%) | 80,000 |
30 Nov 2004 | JPY | 2,025 | 2,025 | 1,985 | 2,010 | 2,010 | +5 (+0.25%) | 100,000 |
29 Nov 2004 | JPY | 2,045 | 2,045 | 2,000 | 2,005 | 2,005 | +10 (+0.50%) | 60,000 |
26 Nov 2004 | JPY | 2,000 | 2,080 | 1,985 | 1,995 | 1,995 | +20 (+1.01%) | 140,000 |
25 Nov 2004 | JPY | 2,040 | 2,040 | 1,950 | 1,975 | 1,975 | -75 (-3.66%) | 160,000 |
24 Nov 2004 | JPY | 2,090 | 2,110 | 2,050 | 2,050 | 2,050 | -35 (-1.68%) | 40,000 |
23 Nov 2004 | JPY | 2,085 | 2,085 | 2,085 | 2,085 | 2,085 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 2,100 | 2,105 | 2,040 | 2,085 | 2,085 | -20 (-0.95%) | 60,000 |
19 Nov 2004 | JPY | 2,140 | 2,140 | 2,100 | 2,105 | 2,105 | -35 (-1.64%) | 60,000 |
18 Nov 2004 | JPY | 2,255 | 2,255 | 2,130 | 2,140 | 2,140 | -90 (-4.04%) | 60,000 |
17 Nov 2004 | JPY | 2,285 | 2,290 | 2,225 | 2,230 | 2,230 | -55 (-2.41%) | 40,000 |
16 Nov 2004 | JPY | 2,325 | 2,330 | 2,280 | 2,285 | 2,285 | -40 (-1.72%) | 40,000 |
15 Nov 2004 | JPY | 2,305 | 2,345 | 2,290 | 2,325 | 2,325 | +65 (+2.88%) | 40,000 |