Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | JPY | 1,388 | 1,389 | 1,368 | 1,376 | 1,376 | -12 (-0.86%) | 2,028,000 |
2 Nov 2004 | JPY | 1,378 | 1,396 | 1,371 | 1,388 | 1,388 | +11 (+0.80%) | 1,086,000 |
1 Nov 2004 | JPY | 1,378 | 1,378 | 1,364 | 1,377 | 1,377 | -5 (-0.36%) | 693,000 |
29 Oct 2004 | JPY | 1,381 | 1,385 | 1,370 | 1,382 | 1,382 | -9 (-0.65%) | 689,000 |
28 Oct 2004 | JPY | 1,400 | 1,400 | 1,386 | 1,391 | 1,391 | +5 (+0.36%) | 977,000 |
27 Oct 2004 | JPY | 1,379 | 1,397 | 1,368 | 1,386 | 1,386 | +38 (+2.82%) | 1,855,000 |
26 Oct 2004 | JPY | 1,347 | 1,361 | 1,341 | 1,348 | 1,348 | -10 (-0.74%) | 904,000 |
25 Oct 2004 | JPY | 1,358 | 1,365 | 1,350 | 1,358 | 1,358 | -30 (-2.16%) | 1,007,000 |
22 Oct 2004 | JPY | 1,390 | 1,395 | 1,373 | 1,388 | 1,388 | +17 (+1.24%) | 1,303,000 |
21 Oct 2004 | JPY | 1,369 | 1,376 | 1,361 | 1,371 | 1,371 | +9 (+0.66%) | 1,560,000 |
20 Oct 2004 | JPY | 1,374 | 1,374 | 1,347 | 1,362 | 1,362 | -12 (-0.87%) | 1,067,000 |
19 Oct 2004 | JPY | 1,365 | 1,379 | 1,361 | 1,374 | 1,374 | +21 (+1.55%) | 918,000 |
18 Oct 2004 | JPY | 1,360 | 1,367 | 1,339 | 1,353 | 1,353 | +12 (+0.89%) | 1,132,000 |
15 Oct 2004 | JPY | 1,335 | 1,346 | 1,331 | 1,341 | 1,341 | -5 (-0.37%) | 1,352,000 |
14 Oct 2004 | JPY | 1,332 | 1,352 | 1,332 | 1,346 | 1,346 | 0.0 (0.0%) | 1,810,000 |
13 Oct 2004 | JPY | 1,359 | 1,368 | 1,341 | 1,346 | 1,346 | -7 (-0.52%) | 1,246,000 |
12 Oct 2004 | JPY | 1,376 | 1,380 | 1,341 | 1,353 | 1,353 | -22 (-1.60%) | 2,352,000 |
8 Oct 2004 | JPY | 1,370 | 1,380 | 1,362 | 1,375 | 1,375 | -8 (-0.58%) | 2,032,000 |
7 Oct 2004 | JPY | 1,369 | 1,396 | 1,360 | 1,383 | 1,383 | +26 (+1.92%) | 3,706,000 |
6 Oct 2004 | JPY | 1,310 | 1,366 | 1,310 | 1,357 | 1,357 | +35 (+2.65%) | 2,035,000 |
5 Oct 2004 | JPY | 1,328 | 1,337 | 1,314 | 1,322 | 1,322 | -23 (-1.71%) | 1,962,000 |
4 Oct 2004 | JPY | 1,293 | 1,350 | 1,287 | 1,345 | 1,345 | +72 (+5.66%) | 2,328,000 |
1 Oct 2004 | JPY | 1,267 | 1,282 | 1,266 | 1,273 | 1,273 | +6 (+0.47%) | 1,061,000 |
30 Sep 2004 | JPY | 1,267 | 1,283 | 1,264 | 1,267 | 1,267 | +17 (+1.36%) | 1,490,000 |
29 Sep 2004 | JPY | 1,255 | 1,261 | 1,245 | 1,250 | 1,250 | 0.0 (0.0%) | 1,574,000 |
28 Sep 2004 | JPY | 1,237 | 1,253 | 1,227 | 1,250 | 1,250 | +33 (+2.71%) | 2,778,000 |
27 Sep 2004 | JPY | 1,196 | 1,226 | 1,194 | 1,217 | 1,217 | +37 (+3.14%) | 2,182,000 |
24 Sep 2004 | JPY | 1,199 | 1,199 | 1,167 | 1,180 | 1,180 | -26 (-2.16%) | 1,283,000 |
22 Sep 2004 | JPY | 1,225 | 1,229 | 1,200 | 1,206 | 1,206 | -17 (-1.39%) | 867,000 |
21 Sep 2004 | JPY | 1,230 | 1,230 | 1,207 | 1,223 | 1,223 | -1 (-0.08%) | 1,576,000 |