Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2004 | JPY | 6,095 | 6,190 | 6,050 | 6,190 | 6,190 | +40 (+0.65%) | 85,000 |
28 Oct 2004 | JPY | 6,180 | 6,205 | 6,110 | 6,150 | 6,150 | 0.0 (0.0%) | 88,600 |
27 Oct 2004 | JPY | 6,000 | 6,180 | 5,985 | 6,150 | 6,150 | +150 (+2.50%) | 188,400 |
26 Oct 2004 | JPY | 5,905 | 6,025 | 5,905 | 6,000 | 6,000 | +60 (+1.01%) | 69,800 |
25 Oct 2004 | JPY | 5,905 | 5,980 | 5,905 | 5,940 | 5,940 | -60 (-1%) | 55,000 |
22 Oct 2004 | JPY | 5,995 | 6,040 | 5,960 | 6,000 | 6,000 | +60 (+1.01%) | 61,000 |
21 Oct 2004 | JPY | 6,000 | 6,025 | 5,905 | 5,940 | 5,940 | -60 (-1%) | 123,800 |
20 Oct 2004 | JPY | 6,005 | 6,050 | 5,980 | 6,000 | 6,000 | -85 (-1.40%) | 111,200 |
19 Oct 2004 | JPY | 5,995 | 6,105 | 5,960 | 6,085 | 6,085 | +160 (+2.70%) | 131,200 |
18 Oct 2004 | JPY | 5,970 | 5,975 | 5,895 | 5,925 | 5,925 | +55 (+0.94%) | 49,400 |
15 Oct 2004 | JPY | 5,895 | 5,900 | 5,790 | 5,870 | 5,870 | -125 (-2.09%) | 139,400 |
14 Oct 2004 | JPY | 6,025 | 6,025 | 5,970 | 5,995 | 5,995 | +70 (+1.18%) | 211,400 |
13 Oct 2004 | JPY | 5,860 | 5,925 | 5,860 | 5,925 | 5,925 | +85 (+1.46%) | 112,400 |
12 Oct 2004 | JPY | 5,900 | 5,900 | 5,785 | 5,840 | 5,840 | -25 (-0.43%) | 107,600 |
11 Oct 2004 | JPY | 5,865 | 5,865 | 5,865 | 5,865 | 5,865 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 5,870 | 5,900 | 5,835 | 5,865 | 5,865 | -55 (-0.93%) | 107,800 |
7 Oct 2004 | JPY | 6,050 | 6,050 | 5,865 | 5,920 | 5,920 | -70 (-1.17%) | 123,600 |
6 Oct 2004 | JPY | 5,955 | 6,050 | 5,900 | 5,990 | 5,990 | +135 (+2.31%) | 229,000 |
5 Oct 2004 | JPY | 5,800 | 5,905 | 5,775 | 5,855 | 5,855 | +85 (+1.47%) | 258,200 |
4 Oct 2004 | JPY | 5,605 | 5,775 | 5,515 | 5,770 | 5,770 | +170 (+3.04%) | 239,400 |
1 Oct 2004 | JPY | 5,395 | 5,620 | 5,365 | 5,600 | 5,600 | +355 (+6.77%) | 219,800 |
30 Sep 2004 | JPY | 5,165 | 5,315 | 5,160 | 5,245 | 5,245 | -20 (-0.38%) | 150,600 |
29 Sep 2004 | JPY | 5,375 | 5,400 | 5,225 | 5,265 | 5,265 | -95 (-1.77%) | 129,600 |
28 Sep 2004 | JPY | 5,450 | 5,505 | 5,360 | 5,360 | 5,360 | -80 (-1.47%) | 75,000 |
27 Sep 2004 | JPY | 5,540 | 5,585 | 5,430 | 5,440 | 5,440 | -90 (-1.63%) | 80,800 |
24 Sep 2004 | JPY | 5,385 | 5,530 | 5,315 | 5,530 | 5,530 | -55 (-0.98%) | 137,000 |
23 Sep 2004 | JPY | 5,585 | 5,585 | 5,585 | 5,585 | 5,585 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 5,675 | 5,695 | 5,565 | 5,585 | 5,585 | -95 (-1.67%) | 121,800 |
21 Sep 2004 | JPY | 5,675 | 5,705 | 5,665 | 5,680 | 5,680 | -10 (-0.18%) | 81,200 |
20 Sep 2004 | JPY | 5,690 | 5,690 | 5,690 | 5,690 | 5,690 | 0.0 (0.0%) | 0 |