Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | JPY | 7,225.9507 | 7,233.3315 | 7,041.4273 | 7,048.8086 | 7,048.8086 | -177.142 (-2.45%) | 0 |
4 Nov 2004 | JPY | 7,344.0459 | 7,344.0459 | 7,211.1885 | 7,225.9507 | 7,225.9507 | -59.047 (-0.81%) | 0 |
3 Nov 2004 | JPY | 7,284.9981 | 7,284.9981 | 7,284.9981 | 7,284.9981 | 7,284.9981 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 7,299.7603 | 7,351.4268 | 7,270.2363 | 7,284.9981 | 7,284.9981 | +59.047 (+0.82%) | 0 |
1 Nov 2004 | JPY | 7,122.6172 | 7,233.3315 | 7,122.6172 | 7,225.9507 | 7,225.9507 | +140.238 (+1.98%) | 0 |
29 Oct 2004 | JPY | 6,901.1895 | 7,159.522 | 6,901.1895 | 7,085.7124 | 7,085.7124 | +191.904 (+2.78%) | 0 |
28 Oct 2004 | JPY | 6,797.856 | 6,908.5703 | 6,642.8555 | 6,893.8081 | 6,893.8081 | +88.571 (+1.30%) | 0 |
27 Oct 2004 | JPY | 6,967.6177 | 7,004.5225 | 6,805.2368 | 6,805.2368 | 6,805.2368 | -132.857 (-1.91%) | 0 |
26 Oct 2004 | JPY | 6,938.0938 | 7,093.0933 | 6,915.9512 | 6,938.0938 | 6,938.0938 | -59.048 (-0.84%) | 0 |
25 Oct 2004 | JPY | 6,783.0938 | 6,997.1416 | 6,613.332 | 6,997.1416 | 6,997.1416 | +221.429 (+3.27%) | 0 |
22 Oct 2004 | JPY | 7,078.332 | 7,078.332 | 6,775.7129 | 6,775.7129 | 6,775.7129 | -310 (-4.37%) | 0 |
21 Oct 2004 | JPY | 7,041.4273 | 7,085.7124 | 6,724.0464 | 7,085.7124 | 7,085.7124 | +44.285 (+0.63%) | 0 |
20 Oct 2004 | JPY | 7,366.189 | 7,366.189 | 6,879.0464 | 7,041.4273 | 7,041.4273 | -339.523 (-4.60%) | 0 |
19 Oct 2004 | JPY | 6,790.4746 | 7,380.9507 | 6,783.0938 | 7,380.9507 | 7,380.9507 | +568.333 (+8.34%) | 0 |
18 Oct 2004 | JPY | 6,827.3794 | 6,849.5225 | 6,716.665 | 6,812.6177 | 6,812.6177 | -7.381 (-0.11%) | 0 |
15 Oct 2004 | JPY | 6,864.2842 | 6,960.2368 | 6,716.665 | 6,819.9985 | 6,819.9985 | -44.286 (-0.65%) | 0 |
14 Oct 2004 | JPY | 6,783.0938 | 6,864.2842 | 6,709.2842 | 6,864.2842 | 6,864.2842 | +66.428 (+0.98%) | 0 |
13 Oct 2004 | JPY | 6,923.332 | 6,923.332 | 6,731.4273 | 6,797.856 | 6,797.856 | -140.238 (-2.02%) | 0 |
12 Oct 2004 | JPY | 7,026.6655 | 7,070.9512 | 6,923.332 | 6,938.0938 | 6,938.0938 | -147.619 (-2.08%) | 0 |
11 Oct 2004 | JPY | 7,085.7124 | 7,085.7124 | 7,085.7124 | 7,085.7124 | 7,085.7124 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 7,159.522 | 7,166.9028 | 7,011.9033 | 7,085.7124 | 7,085.7124 | -81.19 (-1.13%) | 0 |
7 Oct 2004 | JPY | 7,189.0459 | 7,203.8076 | 7,166.9028 | 7,166.9028 | 7,166.9028 | -14.762 (-0.21%) | 0 |
6 Oct 2004 | JPY | 7,181.665 | 7,277.6172 | 7,159.522 | 7,181.665 | 7,181.665 | +22.143 (+0.31%) | 0 |
5 Oct 2004 | JPY | 7,307.1411 | 7,307.1411 | 7,159.522 | 7,159.522 | 7,159.522 | -147.619 (-2.02%) | 0 |
4 Oct 2004 | JPY | 7,344.0459 | 7,344.0459 | 7,196.4268 | 7,307.1411 | 7,307.1411 | +36.905 (+0.51%) | 0 |
1 Oct 2004 | JPY | 7,240.7124 | 7,380.9507 | 7,218.5698 | 7,270.2363 | 7,270.2363 | +51.666 (+0.72%) | 0 |
30 Sep 2004 | JPY | 7,380.9507 | 7,380.9507 | 7,166.9028 | 7,218.5698 | 7,218.5698 | -14.762 (-0.20%) | 0 |
29 Sep 2004 | JPY | 7,380.9507 | 7,380.9507 | 7,233.3315 | 7,233.3315 | 7,233.3315 | -110.714 (-1.51%) | 0 |
28 Sep 2004 | JPY | 7,189.0459 | 7,344.0459 | 7,159.522 | 7,344.0459 | 7,344.0459 | +155 (+2.16%) | 0 |
27 Sep 2004 | JPY | 7,307.1411 | 7,380.9507 | 7,085.7124 | 7,189.0459 | 7,189.0459 | -118.095 (-1.62%) | 0 |