Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2004 | JPY | 3,900 | 3,910 | 3,870 | 3,900 | 3,900 | -100 (-2.50%) | 152,500 |
28 Oct 2004 | JPY | 3,960 | 4,010 | 3,920 | 4,000 | 4,000 | +120 (+3.09%) | 203,100 |
27 Oct 2004 | JPY | 3,950 | 3,960 | 3,860 | 3,880 | 3,880 | -30 (-0.77%) | 207,700 |
26 Oct 2004 | JPY | 3,960 | 3,960 | 3,880 | 3,910 | 3,910 | -50 (-1.26%) | 165,100 |
25 Oct 2004 | JPY | 3,920 | 3,990 | 3,910 | 3,960 | 3,960 | -110 (-2.70%) | 243,400 |
22 Oct 2004 | JPY | 3,910 | 4,100 | 3,870 | 4,070 | 4,070 | +220 (+5.71%) | 418,500 |
21 Oct 2004 | JPY | 3,980 | 4,010 | 3,850 | 3,850 | 3,850 | -120 (-3.02%) | 455,700 |
20 Oct 2004 | JPY | 4,100 | 4,130 | 3,950 | 3,970 | 3,970 | -180 (-4.34%) | 412,200 |
19 Oct 2004 | JPY | 4,160 | 4,200 | 4,140 | 4,150 | 4,150 | +20 (+0.48%) | 146,500 |
18 Oct 2004 | JPY | 4,250 | 4,290 | 4,120 | 4,130 | 4,130 | -130 (-3.05%) | 150,700 |
15 Oct 2004 | JPY | 4,010 | 4,290 | 4,000 | 4,260 | 4,260 | +160 (+3.90%) | 320,600 |
14 Oct 2004 | JPY | 4,230 | 4,250 | 4,080 | 4,100 | 4,100 | -240 (-5.53%) | 346,400 |
13 Oct 2004 | JPY | 4,460 | 4,480 | 4,340 | 4,340 | 4,340 | -120 (-2.69%) | 201,300 |
12 Oct 2004 | JPY | 4,430 | 4,570 | 4,430 | 4,460 | 4,460 | +40 (+0.90%) | 499,800 |
11 Oct 2004 | JPY | 4,420 | 4,420 | 4,420 | 4,420 | 4,420 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 4,390 | 4,450 | 4,350 | 4,420 | 4,420 | -60 (-1.34%) | 232,300 |
7 Oct 2004 | JPY | 4,550 | 4,550 | 4,440 | 4,480 | 4,480 | -40 (-0.88%) | 220,300 |
6 Oct 2004 | JPY | 4,360 | 4,550 | 4,360 | 4,520 | 4,520 | +130 (+2.96%) | 353,800 |
5 Oct 2004 | JPY | 4,420 | 4,420 | 4,350 | 4,390 | 4,390 | -40 (-0.90%) | 202,100 |
4 Oct 2004 | JPY | 4,420 | 4,470 | 4,390 | 4,430 | 4,430 | +110 (+2.55%) | 454,300 |
1 Oct 2004 | JPY | 4,280 | 4,330 | 4,250 | 4,320 | 4,320 | +130 (+3.10%) | 476,500 |
30 Sep 2004 | JPY | 4,140 | 4,240 | 4,110 | 4,190 | 4,190 | +100 (+2.44%) | 367,300 |
29 Sep 2004 | JPY | 4,080 | 4,130 | 3,990 | 4,090 | 4,090 | +150 (+3.81%) | 357,300 |
28 Sep 2004 | JPY | 3,960 | 3,990 | 3,910 | 3,940 | 3,940 | -70 (-1.75%) | 193,600 |
27 Sep 2004 | JPY | 4,050 | 4,080 | 3,950 | 4,010 | 4,010 | +30 (+0.75%) | 184,400 |
24 Sep 2004 | JPY | 4,000 | 4,050 | 3,980 | 3,980 | 3,980 | -140 (-3.40%) | 257,200 |
23 Sep 2004 | JPY | 4,120 | 4,120 | 4,120 | 4,120 | 4,120 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 4,220 | 4,230 | 4,090 | 4,120 | 4,120 | -50 (-1.20%) | 417,100 |
21 Sep 2004 | JPY | 4,130 | 4,230 | 4,120 | 4,170 | 4,170 | 0.0 (0.0%) | 524,700 |
20 Sep 2004 | JPY | 4,170 | 4,170 | 4,170 | 4,170 | 4,170 | 0.0 (0.0%) | 0 |