Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | JPY | 5,280 | 5,300 | 5,170 | 5,180 | 5,180 | -70 (-1.33%) | 331,600 |
3 Nov 2004 | JPY | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 5,130 | 5,270 | 5,120 | 5,250 | 5,250 | +40 (+0.77%) | 456,600 |
1 Nov 2004 | JPY | 5,220 | 5,220 | 5,100 | 5,210 | 5,210 | +30 (+0.58%) | 377,900 |
29 Oct 2004 | JPY | 5,320 | 5,340 | 5,180 | 5,180 | 5,180 | -260 (-4.78%) | 987,300 |
28 Oct 2004 | JPY | 5,440 | 5,480 | 5,300 | 5,440 | 5,440 | -300 (-5.23%) | 1,752,500 |
27 Oct 2004 | JPY | 5,840 | 5,840 | 5,700 | 5,740 | 5,740 | -100 (-1.71%) | 320,300 |
26 Oct 2004 | JPY | 5,630 | 5,850 | 5,600 | 5,840 | 5,840 | +310 (+5.61%) | 1,122,000 |
25 Oct 2004 | JPY | 5,430 | 5,590 | 5,400 | 5,530 | 5,530 | -10 (-0.18%) | 419,200 |
22 Oct 2004 | JPY | 5,480 | 5,580 | 5,450 | 5,540 | 5,540 | +160 (+2.97%) | 670,500 |
21 Oct 2004 | JPY | 5,420 | 5,490 | 5,370 | 5,380 | 5,380 | -10 (-0.19%) | 231,700 |
20 Oct 2004 | JPY | 5,500 | 5,510 | 5,370 | 5,390 | 5,390 | -160 (-2.88%) | 394,600 |
19 Oct 2004 | JPY | 5,540 | 5,610 | 5,520 | 5,550 | 5,550 | +60 (+1.09%) | 352,600 |
18 Oct 2004 | JPY | 5,580 | 5,580 | 5,470 | 5,490 | 5,490 | -100 (-1.79%) | 400,000 |
15 Oct 2004 | JPY | 5,670 | 5,670 | 5,540 | 5,590 | 5,590 | -100 (-1.76%) | 612,300 |
14 Oct 2004 | JPY | 5,700 | 5,740 | 5,680 | 5,690 | 5,690 | -60 (-1.04%) | 322,600 |
13 Oct 2004 | JPY | 5,830 | 5,910 | 5,710 | 5,750 | 5,750 | -140 (-2.38%) | 669,700 |
12 Oct 2004 | JPY | 6,030 | 6,050 | 5,860 | 5,890 | 5,890 | -340 (-5.46%) | 790,400 |
11 Oct 2004 | JPY | 6,230 | 6,230 | 6,230 | 6,230 | 6,230 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 6,220 | 6,290 | 6,210 | 6,230 | 6,230 | 0.0 (0.0%) | 584,600 |
7 Oct 2004 | JPY | 6,170 | 6,310 | 6,130 | 6,230 | 6,230 | +160 (+2.64%) | 854,000 |
6 Oct 2004 | JPY | 5,970 | 6,110 | 5,970 | 6,070 | 6,070 | +80 (+1.34%) | 262,400 |
5 Oct 2004 | JPY | 5,990 | 6,020 | 5,940 | 5,990 | 5,990 | +100 (+1.70%) | 598,300 |
4 Oct 2004 | JPY | 5,780 | 5,900 | 5,780 | 5,890 | 5,890 | +240 (+4.25%) | 465,700 |
1 Oct 2004 | JPY | 5,640 | 5,690 | 5,560 | 5,650 | 5,650 | +20 (+0.36%) | 284,300 |
30 Sep 2004 | JPY | 5,570 | 5,630 | 5,520 | 5,630 | 5,630 | +100 (+1.81%) | 192,200 |
29 Sep 2004 | JPY | 5,580 | 5,600 | 5,480 | 5,530 | 5,530 | -40 (-0.72%) | 278,800 |
28 Sep 2004 | JPY | 5,570 | 5,650 | 5,540 | 5,570 | 5,570 | -100 (-1.76%) | 297,900 |
27 Sep 2004 | JPY | 5,700 | 5,750 | 5,630 | 5,670 | 5,670 | -20 (-0.35%) | 358,600 |
24 Sep 2004 | JPY | 5,550 | 5,720 | 5,520 | 5,690 | 5,690 | +40 (+0.71%) | 437,300 |