Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | JPY | 1,200 | 1,200 | 1,166.6666 | 1,190 | 1,190 | 0.0 (0.0%) | 484,500 |
3 Nov 2004 | JPY | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,183.3334 | 1,200 | 1,150 | 1,190 | 1,190 | +16.667 (+1.42%) | 441,000 |
1 Nov 2004 | JPY | 1,176.6666 | 1,193.3334 | 1,160 | 1,173.3334 | 1,173.3334 | 0.0 (0.0%) | 353,700 |
29 Oct 2004 | JPY | 1,136.6666 | 1,180 | 1,126.6666 | 1,173.3334 | 1,173.3334 | +43.333 (+3.83%) | 345,900 |
28 Oct 2004 | JPY | 1,140 | 1,153.3334 | 1,123.3334 | 1,130 | 1,130 | +10 (+0.89%) | 196,200 |
27 Oct 2004 | JPY | 1,136.6666 | 1,143.3334 | 1,083.3334 | 1,120 | 1,120 | -6.667 (-0.59%) | 222,600 |
26 Oct 2004 | JPY | 1,126.6666 | 1,143.3334 | 1,120 | 1,126.6666 | 1,126.6666 | +3.333 (+0.30%) | 106,200 |
25 Oct 2004 | JPY | 1,153.3334 | 1,153.3334 | 1,110 | 1,123.3334 | 1,123.3334 | -13.333 (-1.17%) | 193,800 |
22 Oct 2004 | JPY | 1,200 | 1,220 | 1,136.6666 | 1,136.6666 | 1,136.6666 | -73.333 (-6.06%) | 300,600 |
21 Oct 2004 | JPY | 1,206.6666 | 1,236.6666 | 1,206.6666 | 1,210 | 1,210 | -6.667 (-0.55%) | 102,900 |
20 Oct 2004 | JPY | 1,233.3334 | 1,250 | 1,206.6666 | 1,216.6666 | 1,216.6666 | -20 (-1.62%) | 179,400 |
19 Oct 2004 | JPY | 1,240 | 1,273.3334 | 1,210 | 1,236.6666 | 1,236.6666 | -20 (-1.59%) | 171,300 |
18 Oct 2004 | JPY | 1,286.6666 | 1,286.6666 | 1,250 | 1,256.6666 | 1,256.6666 | -30 (-2.33%) | 238,500 |
15 Oct 2004 | JPY | 1,273.3334 | 1,310 | 1,250 | 1,286.6666 | 1,286.6666 | -20 (-1.53%) | 193,500 |
14 Oct 2004 | JPY | 1,330 | 1,336.6666 | 1,296.6666 | 1,306.6666 | 1,306.6666 | -30 (-2.24%) | 225,300 |
13 Oct 2004 | JPY | 1,336.6666 | 1,360 | 1,336.6666 | 1,336.6666 | 1,336.6666 | -6.667 (-0.50%) | 163,200 |
12 Oct 2004 | JPY | 1,330 | 1,353.3334 | 1,330 | 1,343.3334 | 1,343.3334 | +10 (+0.75%) | 148,800 |
11 Oct 2004 | JPY | 1,333.3334 | 1,333.3334 | 1,333.3334 | 1,333.3334 | 1,333.3334 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,333.3334 | 1,343.3334 | 1,330 | 1,333.3334 | 1,333.3334 | 0.0 (0.0%) | 80,400 |
7 Oct 2004 | JPY | 1,343.3334 | 1,363.3334 | 1,333.3334 | 1,333.3334 | 1,333.3334 | -13.333 (-0.99%) | 77,700 |
6 Oct 2004 | JPY | 1,340 | 1,350 | 1,313.3334 | 1,346.6666 | 1,346.6666 | +6.667 (+0.50%) | 100,200 |
5 Oct 2004 | JPY | 1,336.6666 | 1,356.6666 | 1,333.3334 | 1,340 | 1,340 | +3.333 (+0.25%) | 99,300 |
4 Oct 2004 | JPY | 1,333.3334 | 1,346.6666 | 1,333.3334 | 1,336.6666 | 1,336.6666 | +13.333 (+1.01%) | 198,000 |
1 Oct 2004 | JPY | 1,310 | 1,336.6666 | 1,296.6666 | 1,323.3334 | 1,323.3334 | +46.667 (+3.66%) | 281,700 |
30 Sep 2004 | JPY | 1,246.6666 | 1,313.3334 | 1,246.6666 | 1,276.6666 | 1,276.6666 | +30 (+2.41%) | 155,700 |
29 Sep 2004 | JPY | 1,230 | 1,276.6666 | 1,220 | 1,246.6666 | 1,246.6666 | +16.667 (+1.36%) | 107,100 |
28 Sep 2004 | JPY | 1,250 | 1,283.3334 | 1,216.6666 | 1,230 | 1,230 | -36.667 (-2.89%) | 109,200 |
27 Sep 2004 | JPY | 1,303.3334 | 1,303.3334 | 1,263.3334 | 1,266.6666 | 1,266.6666 | -36.667 (-2.81%) | 83,700 |
24 Sep 2004 | JPY | 1,300 | 1,303.3334 | 1,286.6666 | 1,303.3334 | 1,303.3334 | 0.0 (0.0%) | 78,300 |