Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | JPY | 3,026 | 3,026 | 2,964 | 2,982 | 2,982 | -4 (-0.13%) | 752,000 |
3 Nov 2004 | JPY | 2,986 | 2,986 | 2,986 | 2,986 | 2,986 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 2,900 | 2,986 | 2,872 | 2,986 | 2,986 | +66 (+2.26%) | 1,051,500 |
1 Nov 2004 | JPY | 2,906 | 2,924 | 2,884 | 2,920 | 2,920 | +18 (+0.62%) | 711,500 |
29 Oct 2004 | JPY | 2,870 | 2,904 | 2,854 | 2,902 | 2,902 | -8 (-0.27%) | 674,000 |
28 Oct 2004 | JPY | 2,920 | 2,928 | 2,904 | 2,910 | 2,910 | +46 (+1.61%) | 812,500 |
27 Oct 2004 | JPY | 2,876 | 2,890 | 2,860 | 2,864 | 2,864 | +28 (+0.99%) | 591,500 |
26 Oct 2004 | JPY | 2,840 | 2,860 | 2,828 | 2,836 | 2,836 | -14 (-0.49%) | 747,000 |
25 Oct 2004 | JPY | 2,834 | 2,868 | 2,812 | 2,850 | 2,850 | -56 (-1.93%) | 508,500 |
22 Oct 2004 | JPY | 2,938 | 2,964 | 2,882 | 2,906 | 2,906 | +4 (+0.14%) | 1,084,500 |
21 Oct 2004 | JPY | 2,912 | 2,920 | 2,878 | 2,902 | 2,902 | -16 (-0.55%) | 754,500 |
20 Oct 2004 | JPY | 2,954 | 2,954 | 2,906 | 2,918 | 2,918 | -40 (-1.35%) | 523,500 |
19 Oct 2004 | JPY | 2,970 | 2,976 | 2,948 | 2,958 | 2,958 | +28 (+0.96%) | 685,500 |
18 Oct 2004 | JPY | 2,958 | 2,964 | 2,914 | 2,930 | 2,930 | -26 (-0.88%) | 704,000 |
15 Oct 2004 | JPY | 2,948 | 2,972 | 2,946 | 2,956 | 2,956 | -30 (-1.00%) | 674,500 |
14 Oct 2004 | JPY | 3,048 | 3,048 | 2,976 | 2,986 | 2,986 | -84 (-2.74%) | 809,500 |
13 Oct 2004 | JPY | 3,092 | 3,100 | 3,058 | 3,070 | 3,070 | -20 (-0.65%) | 387,500 |
12 Oct 2004 | JPY | 3,078 | 3,102 | 3,064 | 3,090 | 3,090 | -28 (-0.90%) | 791,500 |
11 Oct 2004 | JPY | 3,118 | 3,118 | 3,118 | 3,118 | 3,118 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 3,112 | 3,130 | 3,100 | 3,118 | 3,118 | +18 (+0.58%) | 926,500 |
7 Oct 2004 | JPY | 3,118 | 3,118 | 3,084 | 3,100 | 3,100 | -20 (-0.64%) | 717,000 |
6 Oct 2004 | JPY | 3,082 | 3,128 | 3,060 | 3,120 | 3,120 | +16 (+0.52%) | 1,341,500 |
5 Oct 2004 | JPY | 3,100 | 3,110 | 3,096 | 3,104 | 3,104 | +4 (+0.13%) | 851,000 |
4 Oct 2004 | JPY | 3,100 | 3,116 | 3,084 | 3,100 | 3,100 | +50 (+1.64%) | 1,130,500 |
1 Oct 2004 | JPY | 3,022 | 3,064 | 3,014 | 3,050 | 3,050 | +102 (+3.46%) | 1,752,000 |
30 Sep 2004 | JPY | 2,910 | 2,948 | 2,874 | 2,948 | 2,948 | +38 (+1.31%) | 1,595,000 |
29 Sep 2004 | JPY | 2,924 | 2,928 | 2,900 | 2,910 | 2,910 | -2 (-0.07%) | 799,500 |
28 Sep 2004 | JPY | 2,906 | 2,938 | 2,902 | 2,912 | 2,912 | -32 (-1.09%) | 1,342,500 |
27 Sep 2004 | JPY | 2,980 | 2,980 | 2,912 | 2,944 | 2,944 | -36 (-1.21%) | 807,500 |
24 Sep 2004 | JPY | 3,016 | 3,016 | 2,946 | 2,980 | 2,980 | -36 (-1.19%) | 1,108,000 |