Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | JPY | 1,420 | 1,442 | 1,420 | 1,425 | 1,425 | +8 (+0.56%) | 101,100 |
27 Oct 2004 | JPY | 1,432 | 1,433 | 1,412 | 1,417 | 1,417 | +8 (+0.57%) | 107,000 |
26 Oct 2004 | JPY | 1,422 | 1,432 | 1,400 | 1,409 | 1,409 | -12 (-0.84%) | 192,800 |
25 Oct 2004 | JPY | 1,455 | 1,455 | 1,420 | 1,421 | 1,421 | -34 (-2.34%) | 254,400 |
22 Oct 2004 | JPY | 1,456 | 1,468 | 1,435 | 1,455 | 1,455 | -5 (-0.34%) | 174,100 |
21 Oct 2004 | JPY | 1,474 | 1,474 | 1,441 | 1,460 | 1,460 | -8 (-0.54%) | 215,300 |
20 Oct 2004 | JPY | 1,484 | 1,489 | 1,460 | 1,468 | 1,468 | -6 (-0.41%) | 217,800 |
19 Oct 2004 | JPY | 1,465 | 1,494 | 1,465 | 1,474 | 1,474 | +17 (+1.17%) | 155,700 |
18 Oct 2004 | JPY | 1,452 | 1,477 | 1,450 | 1,457 | 1,457 | -5 (-0.34%) | 182,300 |
15 Oct 2004 | JPY | 1,473 | 1,488 | 1,461 | 1,462 | 1,462 | -31 (-2.08%) | 153,300 |
14 Oct 2004 | JPY | 1,530 | 1,530 | 1,493 | 1,493 | 1,493 | -22 (-1.45%) | 225,100 |
13 Oct 2004 | JPY | 1,521 | 1,528 | 1,510 | 1,515 | 1,515 | -5 (-0.33%) | 216,500 |
12 Oct 2004 | JPY | 1,521 | 1,550 | 1,515 | 1,520 | 1,520 | -12 (-0.78%) | 219,000 |
11 Oct 2004 | JPY | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,550 | 1,558 | 1,530 | 1,532 | 1,532 | -33 (-2.11%) | 114,000 |
7 Oct 2004 | JPY | 1,561 | 1,575 | 1,550 | 1,565 | 1,565 | +8 (+0.51%) | 265,500 |
6 Oct 2004 | JPY | 1,520 | 1,560 | 1,520 | 1,557 | 1,557 | +23 (+1.50%) | 241,300 |
5 Oct 2004 | JPY | 1,531 | 1,545 | 1,525 | 1,534 | 1,534 | +10 (+0.66%) | 120,500 |
4 Oct 2004 | JPY | 1,535 | 1,540 | 1,510 | 1,524 | 1,524 | -2 (-0.13%) | 136,900 |
1 Oct 2004 | JPY | 1,479 | 1,530 | 1,465 | 1,526 | 1,526 | +58 (+3.95%) | 244,700 |
30 Sep 2004 | JPY | 1,442 | 1,492 | 1,433 | 1,468 | 1,468 | -2 (-0.14%) | 171,100 |
29 Sep 2004 | JPY | 1,460 | 1,480 | 1,443 | 1,470 | 1,470 | +27 (+1.87%) | 110,000 |
28 Sep 2004 | JPY | 1,437 | 1,452 | 1,406 | 1,443 | 1,443 | -14 (-0.96%) | 157,000 |
27 Sep 2004 | JPY | 1,474 | 1,475 | 1,444 | 1,457 | 1,457 | -8 (-0.55%) | 72,500 |
24 Sep 2004 | JPY | 1,485 | 1,485 | 1,457 | 1,465 | 1,465 | -50 (-3.30%) | 134,900 |
23 Sep 2004 | JPY | 1,515 | 1,515 | 1,515 | 1,515 | 1,515 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,510 | 1,519 | 1,491 | 1,515 | 1,515 | +18 (+1.20%) | 118,900 |
21 Sep 2004 | JPY | 1,495 | 1,502 | 1,488 | 1,497 | 1,497 | +5 (+0.34%) | 80,200 |
20 Sep 2004 | JPY | 1,492 | 1,492 | 1,492 | 1,492 | 1,492 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,497 | 1,498 | 1,490 | 1,492 | 1,492 | +3 (+0.20%) | 70,100 |