Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | JPY | 5,760 | 5,760 | 5,670 | 5,680 | 5,680 | -20 (-0.35%) | 1,043,100 |
2 Nov 2004 | JPY | 5,680 | 5,720 | 5,650 | 5,700 | 5,700 | -20 (-0.35%) | 1,103,300 |
1 Nov 2004 | JPY | 5,760 | 5,760 | 5,640 | 5,720 | 5,720 | -30 (-0.52%) | 641,100 |
29 Oct 2004 | JPY | 5,800 | 5,800 | 5,700 | 5,750 | 5,750 | -50 (-0.86%) | 992,400 |
28 Oct 2004 | JPY | 5,780 | 5,800 | 5,730 | 5,800 | 5,800 | +110 (+1.93%) | 1,397,400 |
27 Oct 2004 | JPY | 5,680 | 5,730 | 5,640 | 5,690 | 5,690 | -10 (-0.18%) | 1,034,700 |
26 Oct 2004 | JPY | 5,560 | 5,740 | 5,550 | 5,700 | 5,700 | +170 (+3.07%) | 2,221,700 |
25 Oct 2004 | JPY | 5,410 | 5,580 | 5,400 | 5,530 | 5,530 | -10 (-0.18%) | 1,581,700 |
22 Oct 2004 | JPY | 5,540 | 5,590 | 5,490 | 5,540 | 5,540 | +150 (+2.78%) | 1,425,200 |
21 Oct 2004 | JPY | 5,430 | 5,480 | 5,360 | 5,390 | 5,390 | +10 (+0.19%) | 666,000 |
20 Oct 2004 | JPY | 5,390 | 5,440 | 5,340 | 5,380 | 5,380 | -120 (-2.18%) | 1,110,700 |
19 Oct 2004 | JPY | 5,470 | 5,560 | 5,440 | 5,500 | 5,500 | +50 (+0.92%) | 1,012,700 |
18 Oct 2004 | JPY | 5,440 | 5,450 | 5,390 | 5,450 | 5,450 | +20 (+0.37%) | 443,600 |
15 Oct 2004 | JPY | 5,450 | 5,500 | 5,380 | 5,430 | 5,430 | -90 (-1.63%) | 1,379,600 |
14 Oct 2004 | JPY | 5,560 | 5,590 | 5,510 | 5,520 | 5,520 | -30 (-0.54%) | 945,400 |
13 Oct 2004 | JPY | 5,690 | 5,710 | 5,540 | 5,550 | 5,550 | -80 (-1.42%) | 936,300 |
12 Oct 2004 | JPY | 5,510 | 5,630 | 5,490 | 5,630 | 5,630 | -60 (-1.05%) | 1,598,900 |
8 Oct 2004 | JPY | 5,680 | 5,740 | 5,660 | 5,690 | 5,690 | +20 (+0.35%) | 1,786,200 |
7 Oct 2004 | JPY | 5,730 | 5,730 | 5,660 | 5,670 | 5,670 | -30 (-0.53%) | 986,600 |
6 Oct 2004 | JPY | 5,600 | 5,750 | 5,590 | 5,700 | 5,700 | +110 (+1.97%) | 1,290,300 |
5 Oct 2004 | JPY | 5,630 | 5,680 | 5,570 | 5,590 | 5,590 | -70 (-1.24%) | 1,066,100 |
4 Oct 2004 | JPY | 5,660 | 5,700 | 5,570 | 5,660 | 5,660 | +200 (+3.66%) | 2,624,600 |
1 Oct 2004 | JPY | 5,410 | 5,470 | 5,400 | 5,460 | 5,460 | +90 (+1.68%) | 937,900 |
30 Sep 2004 | JPY | 5,430 | 5,450 | 5,370 | 5,370 | 5,370 | -10 (-0.19%) | 1,222,100 |
29 Sep 2004 | JPY | 5,440 | 5,460 | 5,360 | 5,380 | 5,380 | -60 (-1.10%) | 866,300 |
28 Sep 2004 | JPY | 5,420 | 5,470 | 5,370 | 5,440 | 5,440 | -60 (-1.09%) | 929,300 |
27 Sep 2004 | JPY | 5,560 | 5,560 | 5,440 | 5,500 | 5,500 | -60 (-1.08%) | 874,300 |
24 Sep 2004 | JPY | 5,600 | 5,670 | 5,530 | 5,560 | 5,560 | -140 (-2.46%) | 973,400 |
22 Sep 2004 | JPY | 5,760 | 5,820 | 5,650 | 5,700 | 5,700 | -50 (-0.87%) | 987,300 |
21 Sep 2004 | JPY | 5,740 | 5,770 | 5,680 | 5,750 | 5,750 | +100 (+1.77%) | 742,600 |