Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2004 | JPY | 4,170 | 4,200 | 4,070 | 4,190 | 4,190 | +20 (+0.48%) | 6,400 |
1 Nov 2004 | JPY | 3,900 | 4,250 | 3,900 | 4,170 | 4,170 | +300 (+7.75%) | 15,200 |
29 Oct 2004 | JPY | 3,780 | 3,880 | 3,690 | 3,870 | 3,870 | +120 (+3.20%) | 9,800 |
28 Oct 2004 | JPY | 3,650 | 3,750 | 3,650 | 3,750 | 3,750 | +60 (+1.63%) | 5,000 |
27 Oct 2004 | JPY | 3,780 | 3,780 | 3,650 | 3,690 | 3,690 | -90 (-2.38%) | 2,500 |
26 Oct 2004 | JPY | 3,530 | 3,780 | 3,520 | 3,780 | 3,780 | 0.0 (0.0%) | 2,200 |
25 Oct 2004 | JPY | 3,650 | 3,780 | 3,650 | 3,780 | 3,780 | +130 (+3.56%) | 1,500 |
22 Oct 2004 | JPY | 3,660 | 3,670 | 3,510 | 3,650 | 3,650 | -30 (-0.82%) | 1,400 |
21 Oct 2004 | JPY | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | -40 (-1.08%) | 1,000 |
20 Oct 2004 | JPY | 3,670 | 3,720 | 3,670 | 3,720 | 3,720 | -30 (-0.80%) | 3,500 |
19 Oct 2004 | JPY | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 100 |
18 Oct 2004 | JPY | 3,600 | 3,750 | 3,580 | 3,750 | 3,750 | -50 (-1.32%) | 1,300 |
15 Oct 2004 | JPY | 3,850 | 3,910 | 3,800 | 3,800 | 3,800 | -50 (-1.30%) | 1,400 |
14 Oct 2004 | JPY | 4,020 | 4,020 | 3,800 | 3,850 | 3,850 | -180 (-4.47%) | 2,000 |
13 Oct 2004 | JPY | 3,600 | 4,030 | 3,600 | 4,030 | 4,030 | +430 (+11.94%) | 3,700 |
12 Oct 2004 | JPY | 3,660 | 3,660 | 3,500 | 3,600 | 3,600 | -90 (-2.44%) | 1,300 |
11 Oct 2004 | JPY | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 3,650 | 3,690 | 3,500 | 3,690 | 3,690 | 0.0 (0.0%) | 1,900 |
7 Oct 2004 | JPY | 3,630 | 3,690 | 3,600 | 3,690 | 3,690 | +10 (+0.27%) | 800 |
6 Oct 2004 | JPY | 3,600 | 3,680 | 3,600 | 3,680 | 3,680 | +40 (+1.10%) | 2,700 |
5 Oct 2004 | JPY | 3,500 | 3,640 | 3,500 | 3,640 | 3,640 | -60 (-1.62%) | 200 |
4 Oct 2004 | JPY | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | +50 (+1.37%) | 600 |
1 Oct 2004 | JPY | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | +50 (+1.39%) | 2,400 |
30 Sep 2004 | JPY | 3,400 | 3,600 | 3,400 | 3,600 | 3,600 | +10 (+0.28%) | 700 |
29 Sep 2004 | JPY | 3,780 | 3,780 | 3,580 | 3,590 | 3,590 | -190 (-5.03%) | 2,500 |
28 Sep 2004 | JPY | 3,790 | 3,790 | 3,780 | 3,780 | 3,780 | -20 (-0.53%) | 1,300 |
27 Sep 2004 | JPY | 3,790 | 3,800 | 3,700 | 3,800 | 3,800 | 0.0 (0.0%) | 2,400 |
24 Sep 2004 | JPY | 3,750 | 3,800 | 3,610 | 3,800 | 3,800 | -10 (-0.26%) | 3,500 |
23 Sep 2004 | JPY | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,820 | 3,820 | 3,810 | 3,810 | 3,810 | -90 (-2.31%) | 1,400 |