Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2004 | JPY | 1,960 | 1,960 | 1,925 | 1,925 | 1,925 | -35 (-1.79%) | 1,560,000 |
21 Oct 2004 | JPY | 1,965 | 1,975 | 1,960 | 1,960 | 1,960 | -5 (-0.25%) | 1,700,000 |
20 Oct 2004 | JPY | 1,950 | 1,965 | 1,950 | 1,965 | 1,965 | +15 (+0.77%) | 820,000 |
19 Oct 2004 | JPY | 1,975 | 1,975 | 1,950 | 1,950 | 1,950 | -25 (-1.27%) | 700,000 |
18 Oct 2004 | JPY | 1,980 | 1,980 | 1,975 | 1,975 | 1,975 | -10 (-0.50%) | 400,000 |
15 Oct 2004 | JPY | 1,950 | 2,000 | 1,950 | 1,985 | 1,985 | +35 (+1.79%) | 400,000 |
14 Oct 2004 | JPY | 2,030 | 2,030 | 1,950 | 1,950 | 1,950 | -75 (-3.70%) | 720,000 |
13 Oct 2004 | JPY | 2,055 | 2,060 | 2,025 | 2,025 | 2,025 | -50 (-2.41%) | 520,000 |
12 Oct 2004 | JPY | 2,050 | 2,080 | 2,050 | 2,075 | 2,075 | +50 (+2.47%) | 1,100,000 |
11 Oct 2004 | JPY | 2,025 | 2,025 | 2,025 | 2,025 | 2,025 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 2,050 | 2,050 | 2,025 | 2,025 | 2,025 | -5 (-0.25%) | 1,120,000 |
7 Oct 2004 | JPY | 2,025 | 2,045 | 2,010 | 2,030 | 2,030 | +5 (+0.25%) | 1,080,000 |
6 Oct 2004 | JPY | 2,040 | 2,040 | 2,000 | 2,025 | 2,025 | -15 (-0.74%) | 800,000 |
5 Oct 2004 | JPY | 2,010 | 2,060 | 2,005 | 2,040 | 2,040 | +40 (+2%) | 2,100,000 |
4 Oct 2004 | JPY | 2,000 | 2,050 | 2,000 | 2,000 | 2,000 | 0.0 (0.0%) | 2,260,000 |
1 Oct 2004 | JPY | 2,100 | 2,100 | 2,000 | 2,000 | 2,000 | -150 (-6.98%) | 700,000 |
30 Sep 2004 | JPY | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | +5 (+0.23%) | 20,000 |
29 Sep 2004 | JPY | 2,150 | 2,150 | 2,145 | 2,145 | 2,145 | +105 (+5.15%) | 100,000 |
28 Sep 2004 | JPY | 2,100 | 2,100 | 2,015 | 2,040 | 2,040 | -110 (-5.12%) | 240,000 |
27 Sep 2004 | JPY | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 80,000 |
24 Sep 2004 | JPY | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 40,000 |
23 Sep 2004 | JPY | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,175 | 2,175 | 2,130 | 2,150 | 2,150 | -25 (-1.15%) | 400,000 |
21 Sep 2004 | JPY | 2,250 | 2,250 | 2,175 | 2,175 | 2,175 | -55 (-2.47%) | 240,000 |
20 Sep 2004 | JPY | 2,230 | 2,230 | 2,230 | 2,230 | 2,230 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,180 | 2,230 | 2,180 | 2,230 | 2,230 | +55 (+2.53%) | 40,000 |
16 Sep 2004 | JPY | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | +20 (+0.93%) | 20,000 |
15 Sep 2004 | JPY | 2,075 | 2,155 | 2,075 | 2,155 | 2,155 | +55 (+2.62%) | 80,000 |
14 Sep 2004 | JPY | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | -150 (-6.67%) | 40,000 |
13 Sep 2004 | JPY | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | -25 (-1.10%) | 60,000 |