Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | JPY | 1,459.0909 | 1,480.9091 | 1,459.0909 | 1,472.7273 | 1,472.7273 | +9.091 (+0.62%) | 14,100 |
4 Nov 2004 | JPY | 1,473.6364 | 1,486.3637 | 1,463.6364 | 1,463.6364 | 1,463.6364 | -4.545 (-0.31%) | 19,300 |
3 Nov 2004 | JPY | 1,468.1818 | 1,468.1818 | 1,468.1818 | 1,468.1818 | 1,468.1818 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,464.5454 | 1,481.8182 | 1,463.6364 | 1,468.1818 | 1,468.1818 | -18.182 (-1.22%) | 25,900 |
1 Nov 2004 | JPY | 1,531.8182 | 1,531.8182 | 1,463.6364 | 1,486.3637 | 1,486.3637 | -48.182 (-3.14%) | 16,200 |
29 Oct 2004 | JPY | 1,518.1818 | 1,535.4546 | 1,491.8182 | 1,534.5454 | 1,534.5454 | -0.909 (-0.06%) | 18,200 |
28 Oct 2004 | JPY | 1,527.2727 | 1,535.4546 | 1,527.2727 | 1,535.4546 | 1,535.4546 | +17.273 (+1.14%) | 22,700 |
27 Oct 2004 | JPY | 1,520 | 1,581.8182 | 1,518.1818 | 1,518.1818 | 1,518.1818 | -10.909 (-0.71%) | 19,900 |
26 Oct 2004 | JPY | 1,545.4546 | 1,545.4546 | 1,518.1818 | 1,529.0909 | 1,529.0909 | -27.273 (-1.75%) | 16,700 |
25 Oct 2004 | JPY | 1,550 | 1,568.1818 | 1,545.4546 | 1,556.3637 | 1,556.3637 | -11.818 (-0.75%) | 13,300 |
22 Oct 2004 | JPY | 1,609.0909 | 1,609.0909 | 1,568.1818 | 1,568.1818 | 1,568.1818 | -40.909 (-2.54%) | 16,200 |
21 Oct 2004 | JPY | 1,637.2727 | 1,637.2727 | 1,609.0909 | 1,609.0909 | 1,609.0909 | -22.727 (-1.39%) | 16,500 |
20 Oct 2004 | JPY | 1,635.4546 | 1,636.3637 | 1,631.8182 | 1,631.8182 | 1,631.8182 | -4.545 (-0.28%) | 13,800 |
19 Oct 2004 | JPY | 1,641.8182 | 1,650 | 1,632.7273 | 1,636.3637 | 1,636.3637 | -5.455 (-0.33%) | 13,900 |
18 Oct 2004 | JPY | 1,690.9091 | 1,690.9091 | 1,631.8182 | 1,641.8182 | 1,641.8182 | -49.091 (-2.90%) | 11,000 |
15 Oct 2004 | JPY | 1,681.8182 | 1,702.7273 | 1,681.8182 | 1,690.9091 | 1,690.9091 | -13.636 (-0.80%) | 6,300 |
14 Oct 2004 | JPY | 1,709.0909 | 1,726.3637 | 1,703.6364 | 1,704.5454 | 1,704.5454 | -4.545 (-0.27%) | 5,600 |
13 Oct 2004 | JPY | 1,709.0909 | 1,727.2727 | 1,704.5454 | 1,709.0909 | 1,709.0909 | -0.909 (-0.05%) | 9,900 |
12 Oct 2004 | JPY | 1,756.3637 | 1,756.3637 | 1,701.8182 | 1,710 | 1,710 | -46.364 (-2.64%) | 10,000 |
11 Oct 2004 | JPY | 1,756.3637 | 1,756.3637 | 1,756.3637 | 1,756.3637 | 1,756.3637 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,770.9091 | 1,770.9091 | 1,754.5454 | 1,756.3637 | 1,756.3637 | -14.545 (-0.82%) | 9,700 |
7 Oct 2004 | JPY | 1,746.3637 | 1,770.9091 | 1,740.9091 | 1,770.9091 | 1,770.9091 | +24.545 (+1.41%) | 10,600 |
6 Oct 2004 | JPY | 1,737.2727 | 1,773.6364 | 1,737.2727 | 1,746.3637 | 1,746.3637 | +10 (+0.58%) | 12,300 |
5 Oct 2004 | JPY | 1,709.0909 | 1,741.8182 | 1,709.0909 | 1,736.3637 | 1,736.3637 | +39.091 (+2.30%) | 21,300 |
4 Oct 2004 | JPY | 1,696.3637 | 1,697.2727 | 1,670.9091 | 1,697.2727 | 1,697.2727 | +55.455 (+3.38%) | 10,000 |
1 Oct 2004 | JPY | 1,629.0909 | 1,648.1818 | 1,629.0909 | 1,641.8182 | 1,641.8182 | +11.818 (+0.73%) | 12,800 |
30 Sep 2004 | JPY | 1,648.1818 | 1,648.1818 | 1,618.1818 | 1,630 | 1,630 | -17.273 (-1.05%) | 8,400 |
29 Sep 2004 | JPY | 1,667.2727 | 1,667.2727 | 1,625.4546 | 1,647.2727 | 1,647.2727 | +6.364 (+0.39%) | 6,200 |
28 Sep 2004 | JPY | 1,590.9091 | 1,640.9091 | 1,581.8182 | 1,640.9091 | 1,640.9091 | +50 (+3.14%) | 13,400 |
27 Sep 2004 | JPY | 1,672.7273 | 1,672.7273 | 1,590.9091 | 1,590.9091 | 1,590.9091 | -101.818 (-6.02%) | 45,900 |