Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | JPY | 3,590 | 3,600 | 3,540 | 3,570 | 3,570 | +70 (+2%) | 579,500 |
4 Nov 2004 | JPY | 3,460 | 3,560 | 3,460 | 3,500 | 3,500 | +30 (+0.86%) | 574,500 |
2 Nov 2004 | JPY | 3,460 | 3,520 | 3,450 | 3,470 | 3,470 | +70 (+2.06%) | 892,300 |
1 Nov 2004 | JPY | 3,380 | 3,420 | 3,350 | 3,400 | 3,400 | +10 (+0.29%) | 275,900 |
29 Oct 2004 | JPY | 3,330 | 3,410 | 3,270 | 3,390 | 3,390 | 0.0 (0.0%) | 452,000 |
28 Oct 2004 | JPY | 3,420 | 3,430 | 3,360 | 3,390 | 3,390 | +70 (+2.11%) | 744,500 |
27 Oct 2004 | JPY | 3,340 | 3,340 | 3,270 | 3,320 | 3,320 | +80 (+2.47%) | 608,100 |
26 Oct 2004 | JPY | 3,250 | 3,260 | 3,210 | 3,240 | 3,240 | -30 (-0.92%) | 705,000 |
25 Oct 2004 | JPY | 3,200 | 3,300 | 3,170 | 3,270 | 3,270 | -110 (-3.25%) | 774,600 |
22 Oct 2004 | JPY | 3,390 | 3,420 | 3,340 | 3,380 | 3,380 | -30 (-0.88%) | 699,200 |
21 Oct 2004 | JPY | 3,450 | 3,480 | 3,380 | 3,410 | 3,410 | -60 (-1.73%) | 635,600 |
20 Oct 2004 | JPY | 3,520 | 3,530 | 3,420 | 3,470 | 3,470 | -40 (-1.14%) | 557,900 |
19 Oct 2004 | JPY | 3,510 | 3,530 | 3,470 | 3,510 | 3,510 | +50 (+1.45%) | 252,600 |
18 Oct 2004 | JPY | 3,500 | 3,510 | 3,440 | 3,460 | 3,460 | -20 (-0.57%) | 361,900 |
15 Oct 2004 | JPY | 3,470 | 3,500 | 3,430 | 3,480 | 3,480 | -40 (-1.14%) | 519,100 |
14 Oct 2004 | JPY | 3,590 | 3,590 | 3,490 | 3,520 | 3,520 | -90 (-2.49%) | 658,500 |
13 Oct 2004 | JPY | 3,560 | 3,660 | 3,560 | 3,610 | 3,610 | +50 (+1.40%) | 870,600 |
12 Oct 2004 | JPY | 3,550 | 3,620 | 3,550 | 3,560 | 3,560 | -40 (-1.11%) | 676,600 |
8 Oct 2004 | JPY | 3,590 | 3,630 | 3,570 | 3,600 | 3,600 | +20 (+0.56%) | 1,015,700 |
7 Oct 2004 | JPY | 3,630 | 3,630 | 3,570 | 3,580 | 3,580 | -50 (-1.38%) | 371,100 |
6 Oct 2004 | JPY | 3,560 | 3,670 | 3,560 | 3,630 | 3,630 | +20 (+0.55%) | 499,500 |
5 Oct 2004 | JPY | 3,610 | 3,620 | 3,560 | 3,610 | 3,610 | 0.0 (0.0%) | 750,400 |
4 Oct 2004 | JPY | 3,550 | 3,610 | 3,470 | 3,610 | 3,610 | +90 (+2.56%) | 1,178,300 |
1 Oct 2004 | JPY | 3,490 | 3,580 | 3,470 | 3,520 | 3,520 | +130 (+3.83%) | 637,600 |
30 Sep 2004 | JPY | 3,400 | 3,470 | 3,390 | 3,390 | 3,390 | +10 (+0.30%) | 1,008,200 |
29 Sep 2004 | JPY | 3,400 | 3,400 | 3,330 | 3,380 | 3,380 | +20 (+0.60%) | 744,900 |
28 Sep 2004 | JPY | 3,380 | 3,400 | 3,340 | 3,360 | 3,360 | +30 (+0.90%) | 778,900 |
27 Sep 2004 | JPY | 3,310 | 3,350 | 3,230 | 3,330 | 3,330 | 0.0 (0.0%) | 539,700 |
24 Sep 2004 | JPY | 3,350 | 3,380 | 3,270 | 3,330 | 3,330 | -90 (-2.63%) | 1,114,100 |
22 Sep 2004 | JPY | 3,470 | 3,540 | 3,400 | 3,420 | 3,420 | -100 (-2.84%) | 1,086,400 |