Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | JPY | 1,820 | 1,820 | 1,780 | 1,800 | 1,800 | 0.0 (0.0%) | 20,000 |
29 Oct 2004 | JPY | 1,785 | 1,800 | 1,775 | 1,800 | 1,800 | +5 (+0.28%) | 20,000 |
28 Oct 2004 | JPY | 1,785 | 1,850 | 1,785 | 1,795 | 1,795 | +10 (+0.56%) | 16,400 |
27 Oct 2004 | JPY | 1,790 | 1,820 | 1,775 | 1,785 | 1,785 | +5 (+0.28%) | 16,800 |
26 Oct 2004 | JPY | 1,780 | 1,790 | 1,775 | 1,780 | 1,780 | -25 (-1.39%) | 14,000 |
25 Oct 2004 | JPY | 1,825 | 1,825 | 1,765 | 1,805 | 1,805 | +5 (+0.28%) | 20,000 |
22 Oct 2004 | JPY | 1,800 | 1,825 | 1,780 | 1,800 | 1,800 | -25 (-1.37%) | 15,600 |
21 Oct 2004 | JPY | 1,815 | 1,850 | 1,805 | 1,825 | 1,825 | 0.0 (0.0%) | 20,000 |
20 Oct 2004 | JPY | 1,875 | 1,875 | 1,800 | 1,825 | 1,825 | -25 (-1.35%) | 20,000 |
19 Oct 2004 | JPY | 1,765 | 1,870 | 1,765 | 1,850 | 1,850 | +100 (+5.71%) | 40,000 |
18 Oct 2004 | JPY | 1,735 | 1,800 | 1,705 | 1,750 | 1,750 | +15 (+0.86%) | 20,000 |
15 Oct 2004 | JPY | 1,710 | 1,750 | 1,680 | 1,735 | 1,735 | -20 (-1.14%) | 20,000 |
14 Oct 2004 | JPY | 1,800 | 1,800 | 1,740 | 1,755 | 1,755 | -70 (-3.84%) | 20,000 |
13 Oct 2004 | JPY | 1,845 | 1,845 | 1,815 | 1,825 | 1,825 | -30 (-1.62%) | 20,000 |
12 Oct 2004 | JPY | 1,880 | 1,910 | 1,850 | 1,855 | 1,855 | -20 (-1.07%) | 20,000 |
11 Oct 2004 | JPY | 1,875 | 1,875 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,920 | 1,920 | 1,840 | 1,875 | 1,875 | -45 (-2.34%) | 40,000 |
7 Oct 2004 | JPY | 1,940 | 1,955 | 1,890 | 1,920 | 1,920 | -30 (-1.54%) | 20,000 |
6 Oct 2004 | JPY | 1,925 | 1,975 | 1,925 | 1,950 | 1,950 | +20 (+1.04%) | 16,000 |
5 Oct 2004 | JPY | 2,015 | 2,015 | 1,915 | 1,930 | 1,930 | -60 (-3.02%) | 20,000 |
4 Oct 2004 | JPY | 2,010 | 2,025 | 1,960 | 1,990 | 1,990 | +45 (+2.31%) | 40,000 |
1 Oct 2004 | JPY | 1,955 | 1,980 | 1,935 | 1,945 | 1,945 | +15 (+0.78%) | 20,000 |
30 Sep 2004 | JPY | 1,925 | 1,975 | 1,840 | 1,930 | 1,930 | +30 (+1.58%) | 20,000 |
29 Sep 2004 | JPY | 1,980 | 2,000 | 1,900 | 1,900 | 1,900 | -75 (-3.80%) | 40,000 |
28 Sep 2004 | JPY | 2,005 | 2,020 | 1,975 | 1,975 | 1,975 | -120 (-5.73%) | 20,000 |
27 Sep 2004 | JPY | 2,125 | 2,125 | 2,005 | 2,095 | 2,095 | +95 (+4.75%) | 20,000 |
24 Sep 2004 | JPY | 1,950 | 2,050 | 1,925 | 2,000 | 2,000 | +75 (+3.90%) | 80,000 |
23 Sep 2004 | JPY | 1,925 | 1,925 | 1,925 | 1,925 | 1,925 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,955 | 2,075 | 1,895 | 1,925 | 1,925 | +45 (+2.39%) | 80,000 |
21 Sep 2004 | JPY | 1,990 | 2,000 | 1,880 | 1,880 | 1,880 | -225 (-10.69%) | 80,000 |