Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | JPY | 2,970 | 3,220 | 2,950 | 3,150 | 3,150 | +230 (+7.88%) | 49,020 |
27 Oct 2004 | JPY | 3,040 | 3,080 | 2,890 | 2,920 | 2,920 | -70 (-2.34%) | 26,500 |
26 Oct 2004 | JPY | 2,970 | 3,140 | 2,930 | 2,990 | 2,990 | +220 (+7.94%) | 59,880 |
25 Oct 2004 | JPY | 2,840 | 2,850 | 2,770 | 2,770 | 2,770 | 0.0 (0.0%) | 19,340 |
22 Oct 2004 | JPY | 2,780 | 2,790 | 2,750 | 2,770 | 2,770 | +30 (+1.09%) | 6,830 |
21 Oct 2004 | JPY | 2,730 | 2,840 | 2,720 | 2,740 | 2,740 | +20 (+0.74%) | 10,210 |
20 Oct 2004 | JPY | 2,770 | 2,800 | 2,720 | 2,720 | 2,720 | -50 (-1.81%) | 12,460 |
19 Oct 2004 | JPY | 2,780 | 2,820 | 2,770 | 2,770 | 2,770 | 0.0 (0.0%) | 11,420 |
18 Oct 2004 | JPY | 2,870 | 2,920 | 2,770 | 2,770 | 2,770 | -90 (-3.15%) | 16,020 |
15 Oct 2004 | JPY | 3,000 | 3,000 | 2,770 | 2,860 | 2,860 | -150 (-4.98%) | 37,170 |
14 Oct 2004 | JPY | 3,080 | 3,100 | 3,000 | 3,010 | 3,010 | -60 (-1.95%) | 10,880 |
13 Oct 2004 | JPY | 3,120 | 3,140 | 3,070 | 3,070 | 3,070 | -10 (-0.32%) | 8,530 |
12 Oct 2004 | JPY | 3,180 | 3,190 | 3,080 | 3,080 | 3,080 | -70 (-2.22%) | 13,270 |
8 Oct 2004 | JPY | 3,300 | 3,300 | 3,130 | 3,150 | 3,150 | -240 (-7.08%) | 33,670 |
7 Oct 2004 | JPY | 3,040 | 3,390 | 3,020 | 3,390 | 3,390 | +360 (+11.88%) | 52,770 |
6 Oct 2004 | JPY | 3,010 | 3,040 | 2,980 | 3,030 | 3,030 | -10 (-0.33%) | 13,130 |
5 Oct 2004 | JPY | 3,100 | 3,110 | 3,020 | 3,040 | 3,040 | -60 (-1.94%) | 11,520 |
4 Oct 2004 | JPY | 3,170 | 3,170 | 3,060 | 3,100 | 3,100 | -40 (-1.27%) | 18,920 |
1 Oct 2004 | JPY | 3,050 | 3,170 | 3,030 | 3,140 | 3,140 | +130 (+4.32%) | 10,970 |
30 Sep 2004 | JPY | 3,010 | 3,080 | 2,990 | 3,010 | 3,010 | +20 (+0.67%) | 12,020 |
29 Sep 2004 | JPY | 3,100 | 3,100 | 2,980 | 2,990 | 2,990 | -10 (-0.33%) | 15,840 |
28 Sep 2004 | JPY | 3,030 | 3,050 | 3,000 | 3,000 | 3,000 | -70 (-2.28%) | 10,860 |
27 Sep 2004 | JPY | 3,190 | 3,190 | 3,060 | 3,070 | 3,070 | -110 (-3.46%) | 12,110 |
24 Sep 2004 | JPY | 3,240 | 3,250 | 2,940 | 3,180 | 3,180 | -160 (-4.79%) | 49,630 |
22 Sep 2004 | JPY | 3,390 | 3,390 | 3,110 | 3,340 | 3,340 | -100 (-2.91%) | 28,220 |
21 Sep 2004 | JPY | 3,660 | 3,690 | 3,440 | 3,440 | 3,440 | -210 (-5.75%) | 13,470 |
17 Sep 2004 | JPY | 3,740 | 3,740 | 3,640 | 3,650 | 3,650 | +10 (+0.27%) | 7,550 |
16 Sep 2004 | JPY | 3,700 | 3,700 | 3,620 | 3,640 | 3,640 | -100 (-2.67%) | 11,210 |
15 Sep 2004 | JPY | 3,810 | 3,810 | 3,730 | 3,740 | 3,740 | -70 (-1.84%) | 5,070 |
14 Sep 2004 | JPY | 3,800 | 3,830 | 3,760 | 3,810 | 3,810 | +60 (+1.60%) | 9,340 |