Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | JPY | 1,990 | 2,020 | 1,970 | 2,015 | 2,015 | +75 (+3.87%) | 640,000 |
27 Oct 2004 | JPY | 1,920 | 1,960 | 1,920 | 1,940 | 1,940 | +20 (+1.04%) | 320,000 |
26 Oct 2004 | JPY | 1,925 | 1,930 | 1,910 | 1,920 | 1,920 | -10 (-0.52%) | 580,000 |
25 Oct 2004 | JPY | 1,875 | 1,975 | 1,870 | 1,930 | 1,930 | -45 (-2.28%) | 1,240,000 |
22 Oct 2004 | JPY | 1,985 | 1,985 | 1,965 | 1,975 | 1,975 | -10 (-0.50%) | 380,000 |
21 Oct 2004 | JPY | 1,980 | 1,995 | 1,970 | 1,985 | 1,985 | +5 (+0.25%) | 460,000 |
20 Oct 2004 | JPY | 2,025 | 2,025 | 1,945 | 1,980 | 1,980 | -55 (-2.70%) | 820,000 |
19 Oct 2004 | JPY | 1,985 | 2,040 | 1,975 | 2,035 | 2,035 | +70 (+3.56%) | 900,000 |
18 Oct 2004 | JPY | 1,980 | 1,990 | 1,960 | 1,965 | 1,965 | +5 (+0.26%) | 440,000 |
15 Oct 2004 | JPY | 1,905 | 1,975 | 1,895 | 1,960 | 1,960 | +15 (+0.77%) | 740,000 |
14 Oct 2004 | JPY | 2,010 | 2,010 | 1,935 | 1,945 | 1,945 | -45 (-2.26%) | 420,000 |
13 Oct 2004 | JPY | 1,995 | 2,010 | 1,990 | 1,990 | 1,990 | 0.0 (0.0%) | 420,000 |
12 Oct 2004 | JPY | 2,000 | 2,015 | 1,990 | 1,990 | 1,990 | -25 (-1.24%) | 300,000 |
11 Oct 2004 | JPY | 2,015 | 2,015 | 2,015 | 2,015 | 2,015 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 2,050 | 2,070 | 1,995 | 2,015 | 2,015 | -60 (-2.89%) | 840,000 |
7 Oct 2004 | JPY | 2,075 | 2,080 | 2,050 | 2,075 | 2,075 | +5 (+0.24%) | 440,000 |
6 Oct 2004 | JPY | 2,050 | 2,085 | 2,050 | 2,070 | 2,070 | -5 (-0.24%) | 360,000 |
5 Oct 2004 | JPY | 2,070 | 2,090 | 2,065 | 2,075 | 2,075 | 0.0 (0.0%) | 660,000 |
4 Oct 2004 | JPY | 2,085 | 2,090 | 2,060 | 2,075 | 2,075 | +35 (+1.72%) | 840,000 |
1 Oct 2004 | JPY | 2,020 | 2,070 | 2,020 | 2,040 | 2,040 | +5 (+0.25%) | 820,000 |
30 Sep 2004 | JPY | 1,995 | 2,065 | 1,995 | 2,035 | 2,035 | +30 (+1.50%) | 900,000 |
29 Sep 2004 | JPY | 2,020 | 2,045 | 1,995 | 2,005 | 2,005 | -40 (-1.96%) | 640,000 |
28 Sep 2004 | JPY | 2,100 | 2,105 | 2,025 | 2,045 | 2,045 | -105 (-4.88%) | 660,000 |
27 Sep 2004 | JPY | 2,125 | 2,170 | 2,120 | 2,150 | 2,150 | +15 (+0.70%) | 260,000 |
24 Sep 2004 | JPY | 2,180 | 2,180 | 2,130 | 2,135 | 2,135 | -70 (-3.17%) | 360,000 |
23 Sep 2004 | JPY | 2,205 | 2,205 | 2,205 | 2,205 | 2,205 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,190 | 2,210 | 2,120 | 2,205 | 2,205 | -25 (-1.12%) | 640,000 |
21 Sep 2004 | JPY | 2,230 | 2,245 | 2,200 | 2,230 | 2,230 | +15 (+0.68%) | 900,000 |
20 Sep 2004 | JPY | 2,215 | 2,215 | 2,215 | 2,215 | 2,215 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,200 | 2,235 | 2,195 | 2,215 | 2,215 | +15 (+0.68%) | 1,700,000 |