Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | JPY | 3,200 | 3,220 | 3,110 | 3,160 | 3,160 | -40 (-1.25%) | 258,300 |
8 Dec 2004 | JPY | 3,200 | 3,230 | 3,170 | 3,200 | 3,200 | -40 (-1.23%) | 300,800 |
7 Dec 2004 | JPY | 3,240 | 3,260 | 3,210 | 3,240 | 3,240 | 0.0 (0.0%) | 142,700 |
6 Dec 2004 | JPY | 3,240 | 3,290 | 3,230 | 3,240 | 3,240 | 0.0 (0.0%) | 163,400 |
3 Dec 2004 | JPY | 3,280 | 3,290 | 3,220 | 3,240 | 3,240 | -40 (-1.22%) | 196,500 |
2 Dec 2004 | JPY | 3,300 | 3,300 | 3,260 | 3,280 | 3,280 | +60 (+1.86%) | 170,500 |
1 Dec 2004 | JPY | 3,240 | 3,240 | 3,210 | 3,220 | 3,220 | -20 (-0.62%) | 120,200 |
30 Nov 2004 | JPY | 3,250 | 3,260 | 3,210 | 3,240 | 3,240 | -10 (-0.31%) | 135,500 |
29 Nov 2004 | JPY | 3,220 | 3,270 | 3,190 | 3,250 | 3,250 | +60 (+1.88%) | 190,200 |
26 Nov 2004 | JPY | 3,190 | 3,210 | 3,170 | 3,190 | 3,190 | +10 (+0.31%) | 87,900 |
25 Nov 2004 | JPY | 3,230 | 3,230 | 3,170 | 3,180 | 3,180 | -20 (-0.63%) | 120,800 |
24 Nov 2004 | JPY | 3,170 | 3,260 | 3,140 | 3,200 | 3,200 | +30 (+0.95%) | 230,400 |
23 Nov 2004 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
22 Nov 2004 | JPY | 3,220 | 3,220 | 3,140 | 3,170 | 3,170 | -90 (-2.76%) | 287,500 |
19 Nov 2004 | JPY | 3,290 | 3,290 | 3,260 | 3,260 | 3,260 | -20 (-0.61%) | 139,900 |
18 Nov 2004 | JPY | 3,350 | 3,370 | 3,250 | 3,280 | 3,280 | -60 (-1.80%) | 271,600 |
17 Nov 2004 | JPY | 3,370 | 3,380 | 3,320 | 3,340 | 3,340 | -20 (-0.60%) | 218,400 |
16 Nov 2004 | JPY | 3,380 | 3,380 | 3,320 | 3,360 | 3,360 | +20 (+0.60%) | 205,200 |
15 Nov 2004 | JPY | 3,320 | 3,360 | 3,290 | 3,340 | 3,340 | +50 (+1.52%) | 152,400 |
12 Nov 2004 | JPY | 3,310 | 3,330 | 3,250 | 3,290 | 3,290 | -10 (-0.30%) | 275,300 |
11 Nov 2004 | JPY | 3,340 | 3,410 | 3,290 | 3,300 | 3,300 | +60 (+1.85%) | 448,500 |
10 Nov 2004 | JPY | 3,420 | 3,420 | 3,230 | 3,240 | 3,240 | -200 (-5.81%) | 794,100 |
9 Nov 2004 | JPY | 3,430 | 3,450 | 3,390 | 3,440 | 3,440 | 0.0 (0.0%) | 67,500 |
8 Nov 2004 | JPY | 3,490 | 3,490 | 3,430 | 3,440 | 3,440 | -10 (-0.29%) | 45,700 |
5 Nov 2004 | JPY | 3,400 | 3,460 | 3,390 | 3,450 | 3,450 | +60 (+1.77%) | 155,100 |
4 Nov 2004 | JPY | 3,430 | 3,430 | 3,380 | 3,390 | 3,390 | 0.0 (0.0%) | 83,600 |
3 Nov 2004 | JPY | 3,390 | 3,390 | 3,390 | 3,390 | 3,390 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 3,300 | 3,390 | 3,270 | 3,390 | 3,390 | +80 (+2.42%) | 109,100 |
1 Nov 2004 | JPY | 3,330 | 3,330 | 3,300 | 3,310 | 3,310 | -50 (-1.49%) | 58,600 |
29 Oct 2004 | JPY | 3,350 | 3,370 | 3,320 | 3,360 | 3,360 | -10 (-0.30%) | 60,800 |