Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | JPY | 52.1528 | 52.1528 | 48.4722 | 49.2361 | 49.2361 | -4.236 (-7.92%) | 2,880,000 |
29 Oct 2004 | JPY | 56.3194 | 56.9444 | 52.4306 | 53.4722 | 53.4722 | -2.778 (-4.94%) | 4,320,000 |
28 Oct 2004 | JPY | 62.5 | 63.4028 | 56.1111 | 56.25 | 56.25 | -5.347 (-8.68%) | 5,760,000 |
27 Oct 2004 | JPY | 68.8194 | 69.4444 | 61.4583 | 61.5972 | 61.5972 | -6.042 (-8.93%) | 5,760,000 |
26 Oct 2004 | JPY | 66.0417 | 70.8333 | 66.0417 | 67.6389 | 67.6389 | +1.597 (+2.42%) | 2,880,000 |
25 Oct 2004 | JPY | 65.3472 | 67.3611 | 64.5833 | 66.0417 | 66.0417 | -2.778 (-4.04%) | 1,440,000 |
22 Oct 2004 | JPY | 70.8333 | 70.8333 | 67.7778 | 68.8194 | 68.8194 | -2.014 (-2.84%) | 2,880,000 |
21 Oct 2004 | JPY | 74.3056 | 75 | 69.0972 | 70.8333 | 70.8333 | -2.778 (-3.77%) | 4,320,000 |
20 Oct 2004 | JPY | 76.3889 | 76.3889 | 72.9167 | 73.6111 | 73.6111 | -3.472 (-4.50%) | 5,760,000 |
19 Oct 2004 | JPY | 79.1667 | 81.25 | 75.6944 | 77.0833 | 77.0833 | -0.695 (-0.89%) | 10,080,000 |
18 Oct 2004 | JPY | 78.4722 | 82.6389 | 75.6944 | 77.7778 | 77.7778 | +0.695 (+0.90%) | 18,720,000 |
15 Oct 2004 | JPY | 74.3056 | 78.4722 | 74.3056 | 77.0833 | 77.0833 | 0.0 (0.0%) | 7,200,000 |
14 Oct 2004 | JPY | 77.7778 | 79.1667 | 75.6944 | 77.0833 | 77.0833 | -1.389 (-1.77%) | 4,320,000 |
13 Oct 2004 | JPY | 78.4722 | 83.3333 | 77.0833 | 78.4722 | 78.4722 | +0.694 (+0.89%) | 15,840,000 |
12 Oct 2004 | JPY | 77.7778 | 81.9444 | 75 | 77.7778 | 77.7778 | -1.389 (-1.75%) | 7,200,000 |
11 Oct 2004 | JPY | 79.1667 | 79.1667 | 79.1667 | 79.1667 | 79.1667 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 81.25 | 84.0278 | 78.4722 | 79.1667 | 79.1667 | -4.861 (-5.79%) | 15,840,000 |
7 Oct 2004 | JPY | 76.3889 | 88.8889 | 74.3056 | 84.0278 | 84.0278 | +8.333 (+11.01%) | 47,520,000 |
6 Oct 2004 | JPY | 72.2222 | 75.6944 | 70.8333 | 75.6944 | 75.6944 | +4.167 (+5.83%) | 7,200,000 |
5 Oct 2004 | JPY | 72.9167 | 73.6111 | 70.1389 | 71.5278 | 71.5278 | -2.778 (-3.74%) | 4,320,000 |
4 Oct 2004 | JPY | 75.6944 | 78.4722 | 72.2222 | 74.3056 | 74.3056 | +1.389 (+1.90%) | 12,960,000 |
1 Oct 2004 | JPY | 75 | 78.4722 | 72.2222 | 72.9167 | 72.9167 | -2.778 (-3.67%) | 18,720,000 |
30 Sep 2004 | JPY | 70.1389 | 75.6944 | 69.1667 | 75.6944 | 75.6944 | +7.222 (+10.55%) | 21,600,000 |
29 Sep 2004 | JPY | 75 | 75.6944 | 67.3611 | 68.4722 | 68.4722 | -3.75 (-5.19%) | 14,400,000 |
28 Sep 2004 | JPY | 74.3056 | 79.1667 | 72.2222 | 72.2222 | 72.2222 | -4.861 (-6.31%) | 12,960,000 |
27 Sep 2004 | JPY | 81.9444 | 81.9444 | 76.3889 | 77.0833 | 77.0833 | -5.556 (-6.72%) | 7,200,000 |
24 Sep 2004 | JPY | 82.6389 | 86.1111 | 79.8611 | 82.6389 | 82.6389 | -2.778 (-3.25%) | 12,960,000 |
23 Sep 2004 | JPY | 85.4167 | 85.4167 | 85.4167 | 85.4167 | 85.4167 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 78.4722 | 86.8056 | 73.6111 | 85.4167 | 85.4167 | +10.417 (+13.89%) | 53,280,000 |
21 Sep 2004 | JPY | 84.0278 | 86.1111 | 74.3056 | 75 | 75 | -6.25 (-7.69%) | 25,920,000 |