Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | JPY | 2,762 | 2,774 | 2,732 | 2,756 | 2,756 | +38 (+1.40%) | 512,500 |
4 Nov 2004 | JPY | 2,748 | 2,748 | 2,706 | 2,718 | 2,718 | +10 (+0.37%) | 340,000 |
3 Nov 2004 | JPY | 2,708 | 2,708 | 2,708 | 2,708 | 2,708 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 2,702 | 2,718 | 2,662 | 2,708 | 2,708 | +46 (+1.73%) | 387,000 |
1 Nov 2004 | JPY | 2,640 | 2,680 | 2,624 | 2,662 | 2,662 | +18 (+0.68%) | 304,000 |
29 Oct 2004 | JPY | 2,646 | 2,648 | 2,612 | 2,644 | 2,644 | -8 (-0.30%) | 388,000 |
28 Oct 2004 | JPY | 2,654 | 2,670 | 2,630 | 2,652 | 2,652 | +26 (+0.99%) | 629,000 |
27 Oct 2004 | JPY | 2,650 | 2,650 | 2,604 | 2,626 | 2,626 | -18 (-0.68%) | 421,500 |
26 Oct 2004 | JPY | 2,622 | 2,646 | 2,622 | 2,644 | 2,644 | 0.0 (0.0%) | 267,500 |
25 Oct 2004 | JPY | 2,634 | 2,654 | 2,606 | 2,644 | 2,644 | -30 (-1.12%) | 405,000 |
22 Oct 2004 | JPY | 2,680 | 2,680 | 2,664 | 2,674 | 2,674 | -2 (-0.07%) | 366,500 |
21 Oct 2004 | JPY | 2,700 | 2,710 | 2,666 | 2,676 | 2,676 | -14 (-0.52%) | 527,000 |
20 Oct 2004 | JPY | 2,712 | 2,712 | 2,680 | 2,690 | 2,690 | -22 (-0.81%) | 490,500 |
19 Oct 2004 | JPY | 2,700 | 2,740 | 2,696 | 2,712 | 2,712 | +16 (+0.59%) | 604,000 |
18 Oct 2004 | JPY | 2,718 | 2,720 | 2,692 | 2,696 | 2,696 | -20 (-0.74%) | 392,000 |
15 Oct 2004 | JPY | 2,690 | 2,742 | 2,690 | 2,716 | 2,716 | -8 (-0.29%) | 781,000 |
14 Oct 2004 | JPY | 2,756 | 2,764 | 2,716 | 2,724 | 2,724 | -54 (-1.94%) | 675,500 |
13 Oct 2004 | JPY | 2,828 | 2,834 | 2,770 | 2,778 | 2,778 | -30 (-1.07%) | 771,500 |
12 Oct 2004 | JPY | 2,832 | 2,834 | 2,808 | 2,808 | 2,808 | -52 (-1.82%) | 521,500 |
11 Oct 2004 | JPY | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 2,806 | 2,886 | 2,806 | 2,860 | 2,860 | +14 (+0.49%) | 761,000 |
7 Oct 2004 | JPY | 2,840 | 2,846 | 2,814 | 2,846 | 2,846 | +8 (+0.28%) | 453,500 |
6 Oct 2004 | JPY | 2,792 | 2,846 | 2,792 | 2,838 | 2,838 | +16 (+0.57%) | 696,500 |
5 Oct 2004 | JPY | 2,834 | 2,844 | 2,816 | 2,822 | 2,822 | -24 (-0.84%) | 764,500 |
4 Oct 2004 | JPY | 2,808 | 2,860 | 2,790 | 2,846 | 2,846 | +40 (+1.43%) | 1,312,500 |
1 Oct 2004 | JPY | 2,868 | 2,870 | 2,796 | 2,806 | 2,806 | -142 (-4.82%) | 3,709,500 |
30 Sep 2004 | JPY | 2,912 | 2,960 | 2,896 | 2,948 | 2,948 | +52 (+1.80%) | 9,803,500 |
29 Sep 2004 | JPY | 2,910 | 2,912 | 2,872 | 2,896 | 2,896 | -12 (-0.41%) | 1,999,500 |
28 Sep 2004 | JPY | 2,872 | 2,912 | 2,850 | 2,908 | 2,908 | +20 (+0.69%) | 1,473,500 |
27 Sep 2004 | JPY | 2,798 | 2,890 | 2,794 | 2,888 | 2,888 | +94 (+3.36%) | 1,578,500 |