Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | JPY | 1,118 | 1,118 | 1,094 | 1,102 | 1,102 | -1 (-0.09%) | 582,000 |
27 Oct 2004 | JPY | 1,081 | 1,104 | 1,068 | 1,103 | 1,103 | +29 (+2.70%) | 1,008,000 |
26 Oct 2004 | JPY | 1,070 | 1,079 | 1,064 | 1,074 | 1,074 | -11 (-1.01%) | 505,000 |
25 Oct 2004 | JPY | 1,083 | 1,092 | 1,069 | 1,085 | 1,085 | -13 (-1.18%) | 742,000 |
22 Oct 2004 | JPY | 1,101 | 1,107 | 1,084 | 1,098 | 1,098 | -3 (-0.27%) | 571,000 |
21 Oct 2004 | JPY | 1,099 | 1,118 | 1,096 | 1,101 | 1,101 | +17 (+1.57%) | 1,172,000 |
20 Oct 2004 | JPY | 1,100 | 1,111 | 1,072 | 1,084 | 1,084 | -28 (-2.52%) | 763,000 |
19 Oct 2004 | JPY | 1,115 | 1,121 | 1,109 | 1,112 | 1,112 | +17 (+1.55%) | 639,000 |
18 Oct 2004 | JPY | 1,101 | 1,102 | 1,083 | 1,095 | 1,095 | +9 (+0.83%) | 513,000 |
15 Oct 2004 | JPY | 1,091 | 1,096 | 1,072 | 1,086 | 1,086 | -6 (-0.55%) | 699,000 |
14 Oct 2004 | JPY | 1,110 | 1,112 | 1,092 | 1,092 | 1,092 | -36 (-3.19%) | 1,121,000 |
13 Oct 2004 | JPY | 1,137 | 1,151 | 1,128 | 1,128 | 1,128 | -15 (-1.31%) | 524,000 |
12 Oct 2004 | JPY | 1,152 | 1,153 | 1,133 | 1,143 | 1,143 | -18 (-1.55%) | 775,000 |
8 Oct 2004 | JPY | 1,153 | 1,170 | 1,150 | 1,161 | 1,161 | +9 (+0.78%) | 1,397,000 |
7 Oct 2004 | JPY | 1,153 | 1,162 | 1,141 | 1,152 | 1,152 | -1 (-0.09%) | 1,180,000 |
6 Oct 2004 | JPY | 1,138 | 1,163 | 1,133 | 1,153 | 1,153 | -2 (-0.17%) | 1,663,000 |
5 Oct 2004 | JPY | 1,158 | 1,165 | 1,144 | 1,155 | 1,155 | -4 (-0.35%) | 1,182,000 |
4 Oct 2004 | JPY | 1,150 | 1,162 | 1,140 | 1,159 | 1,159 | +27 (+2.39%) | 1,200,000 |
1 Oct 2004 | JPY | 1,133 | 1,140 | 1,124 | 1,132 | 1,132 | +11 (+0.98%) | 1,040,000 |
30 Sep 2004 | JPY | 1,130 | 1,145 | 1,121 | 1,121 | 1,121 | -4 (-0.36%) | 1,483,000 |
29 Sep 2004 | JPY | 1,130 | 1,137 | 1,105 | 1,125 | 1,125 | +2 (+0.18%) | 1,290,000 |
28 Sep 2004 | JPY | 1,130 | 1,130 | 1,103 | 1,123 | 1,123 | +45 (+4.17%) | 2,831,000 |
27 Sep 2004 | JPY | 1,089 | 1,094 | 1,071 | 1,078 | 1,078 | -6 (-0.55%) | 742,000 |
24 Sep 2004 | JPY | 1,040 | 1,095 | 1,040 | 1,084 | 1,084 | +39 (+3.73%) | 1,700,000 |
22 Sep 2004 | JPY | 1,060 | 1,074 | 1,040 | 1,045 | 1,045 | -21 (-1.97%) | 733,000 |
21 Sep 2004 | JPY | 1,068 | 1,078 | 1,060 | 1,066 | 1,066 | +4 (+0.38%) | 429,000 |
17 Sep 2004 | JPY | 1,072 | 1,084 | 1,059 | 1,062 | 1,062 | -22 (-2.03%) | 1,255,000 |
16 Sep 2004 | JPY | 1,078 | 1,094 | 1,076 | 1,084 | 1,084 | +8 (+0.74%) | 745,000 |
15 Sep 2004 | JPY | 1,098 | 1,102 | 1,075 | 1,076 | 1,076 | -42 (-3.76%) | 819,000 |
14 Sep 2004 | JPY | 1,100 | 1,124 | 1,100 | 1,118 | 1,118 | +22 (+2.01%) | 1,001,000 |