Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | JPY | 1,436 | 1,448 | 1,424 | 1,434 | 1,434 | +4 (+0.28%) | 1,226,500 |
29 Oct 2004 | JPY | 1,462 | 1,464 | 1,418 | 1,430 | 1,430 | -54 (-3.64%) | 2,160,000 |
28 Oct 2004 | JPY | 1,456 | 1,494 | 1,444 | 1,484 | 1,484 | +40 (+2.77%) | 1,590,500 |
27 Oct 2004 | JPY | 1,448 | 1,462 | 1,438 | 1,444 | 1,444 | +2 (+0.14%) | 1,102,500 |
26 Oct 2004 | JPY | 1,468 | 1,470 | 1,434 | 1,442 | 1,442 | -12 (-0.83%) | 1,466,000 |
25 Oct 2004 | JPY | 1,440 | 1,464 | 1,436 | 1,454 | 1,454 | -40 (-2.68%) | 1,298,000 |
22 Oct 2004 | JPY | 1,478 | 1,504 | 1,470 | 1,494 | 1,494 | +36 (+2.47%) | 2,253,500 |
21 Oct 2004 | JPY | 1,442 | 1,470 | 1,442 | 1,458 | 1,458 | +20 (+1.39%) | 2,259,000 |
20 Oct 2004 | JPY | 1,470 | 1,472 | 1,432 | 1,438 | 1,438 | -56 (-3.75%) | 2,873,000 |
19 Oct 2004 | JPY | 1,498 | 1,518 | 1,486 | 1,494 | 1,494 | -24 (-1.58%) | 2,075,500 |
18 Oct 2004 | JPY | 1,524 | 1,530 | 1,490 | 1,518 | 1,518 | +18 (+1.20%) | 4,911,500 |
15 Oct 2004 | JPY | 1,480 | 1,508 | 1,476 | 1,500 | 1,500 | +20 (+1.35%) | 3,724,000 |
14 Oct 2004 | JPY | 1,476 | 1,484 | 1,466 | 1,480 | 1,480 | -96 (-6.09%) | 9,542,500 |
13 Oct 2004 | JPY | 1,600 | 1,602 | 1,570 | 1,576 | 1,576 | -44 (-2.72%) | 3,038,500 |
12 Oct 2004 | JPY | 1,634 | 1,644 | 1,612 | 1,620 | 1,620 | +2 (+0.12%) | 5,169,500 |
11 Oct 2004 | JPY | 1,618 | 1,618 | 1,618 | 1,618 | 1,618 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,580 | 1,620 | 1,578 | 1,618 | 1,618 | +40 (+2.53%) | 5,066,000 |
7 Oct 2004 | JPY | 1,592 | 1,596 | 1,568 | 1,578 | 1,578 | 0.0 (0.0%) | 2,195,500 |
6 Oct 2004 | JPY | 1,542 | 1,584 | 1,542 | 1,578 | 1,578 | +56 (+3.68%) | 2,882,500 |
5 Oct 2004 | JPY | 1,536 | 1,550 | 1,522 | 1,522 | 1,522 | -54 (-3.43%) | 3,648,500 |
4 Oct 2004 | JPY | 1,592 | 1,604 | 1,570 | 1,576 | 1,576 | +4 (+0.25%) | 3,159,000 |
1 Oct 2004 | JPY | 1,560 | 1,584 | 1,556 | 1,572 | 1,572 | +44 (+2.88%) | 5,484,500 |
30 Sep 2004 | JPY | 1,534 | 1,538 | 1,524 | 1,528 | 1,528 | -4 (-0.26%) | 2,551,000 |
29 Sep 2004 | JPY | 1,540 | 1,552 | 1,530 | 1,532 | 1,532 | +32 (+2.13%) | 7,438,500 |
28 Sep 2004 | JPY | 1,470 | 1,508 | 1,460 | 1,500 | 1,500 | +44 (+3.02%) | 5,393,500 |
27 Sep 2004 | JPY | 1,436 | 1,456 | 1,424 | 1,456 | 1,456 | +32 (+2.25%) | 2,069,000 |
24 Sep 2004 | JPY | 1,436 | 1,436 | 1,418 | 1,424 | 1,424 | -14 (-0.97%) | 1,644,000 |
23 Sep 2004 | JPY | 1,438 | 1,438 | 1,438 | 1,438 | 1,438 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,436 | 1,442 | 1,424 | 1,438 | 1,438 | +22 (+1.55%) | 1,579,000 |
21 Sep 2004 | JPY | 1,420 | 1,424 | 1,410 | 1,416 | 1,416 | -4 (-0.28%) | 2,046,500 |