Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | JPY | 1,570 | 1,588 | 1,550 | 1,579 | 1,579 | +29 (+1.87%) | 14,600 |
27 Oct 2004 | JPY | 1,561 | 1,563 | 1,543 | 1,550 | 1,550 | -33 (-2.08%) | 24,500 |
26 Oct 2004 | JPY | 1,570 | 1,597 | 1,560 | 1,583 | 1,583 | +1 (+0.06%) | 24,800 |
25 Oct 2004 | JPY | 1,581 | 1,600 | 1,558 | 1,582 | 1,582 | +2 (+0.13%) | 29,800 |
22 Oct 2004 | JPY | 1,583 | 1,583 | 1,566 | 1,580 | 1,580 | +14 (+0.89%) | 11,300 |
21 Oct 2004 | JPY | 1,588 | 1,588 | 1,560 | 1,566 | 1,566 | +4 (+0.26%) | 22,800 |
20 Oct 2004 | JPY | 1,576 | 1,576 | 1,552 | 1,562 | 1,562 | -15 (-0.95%) | 15,600 |
19 Oct 2004 | JPY | 1,579 | 1,590 | 1,569 | 1,577 | 1,577 | -1 (-0.06%) | 12,500 |
18 Oct 2004 | JPY | 1,590 | 1,590 | 1,560 | 1,578 | 1,578 | +10 (+0.64%) | 31,300 |
15 Oct 2004 | JPY | 1,581 | 1,585 | 1,560 | 1,568 | 1,568 | -12 (-0.76%) | 40,400 |
14 Oct 2004 | JPY | 1,577 | 1,593 | 1,577 | 1,580 | 1,580 | -9 (-0.57%) | 21,400 |
13 Oct 2004 | JPY | 1,599 | 1,602 | 1,576 | 1,589 | 1,589 | -4 (-0.25%) | 55,100 |
12 Oct 2004 | JPY | 1,600 | 1,606 | 1,550 | 1,593 | 1,593 | +3 (+0.19%) | 39,200 |
11 Oct 2004 | JPY | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,589 | 1,600 | 1,585 | 1,590 | 1,590 | -2 (-0.13%) | 28,300 |
7 Oct 2004 | JPY | 1,570 | 1,592 | 1,570 | 1,592 | 1,592 | +3 (+0.19%) | 16,300 |
6 Oct 2004 | JPY | 1,560 | 1,589 | 1,530 | 1,589 | 1,589 | +5 (+0.32%) | 13,900 |
5 Oct 2004 | JPY | 1,588 | 1,588 | 1,570 | 1,584 | 1,584 | -3 (-0.19%) | 15,200 |
4 Oct 2004 | JPY | 1,585 | 1,594 | 1,557 | 1,587 | 1,587 | +19 (+1.21%) | 25,500 |
1 Oct 2004 | JPY | 1,546 | 1,571 | 1,545 | 1,568 | 1,568 | +30 (+1.95%) | 21,200 |
30 Sep 2004 | JPY | 1,549 | 1,554 | 1,538 | 1,538 | 1,538 | +9 (+0.59%) | 16,600 |
29 Sep 2004 | JPY | 1,560 | 1,560 | 1,529 | 1,529 | 1,529 | -17 (-1.10%) | 15,000 |
28 Sep 2004 | JPY | 1,560 | 1,560 | 1,540 | 1,546 | 1,546 | -3 (-0.19%) | 19,600 |
27 Sep 2004 | JPY | 1,512 | 1,560 | 1,512 | 1,549 | 1,549 | +8 (+0.52%) | 28,000 |
24 Sep 2004 | JPY | 1,573 | 1,577 | 1,540 | 1,541 | 1,541 | -32 (-2.03%) | 31,700 |
23 Sep 2004 | JPY | 1,573 | 1,573 | 1,573 | 1,573 | 1,573 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,583 | 1,591 | 1,515 | 1,573 | 1,573 | -9 (-0.57%) | 52,200 |
21 Sep 2004 | JPY | 1,615 | 1,616 | 1,570 | 1,582 | 1,582 | -35 (-2.16%) | 50,200 |
20 Sep 2004 | JPY | 1,617 | 1,617 | 1,617 | 1,617 | 1,617 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,592 | 1,620 | 1,589 | 1,617 | 1,617 | +37 (+2.34%) | 177,800 |