Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2004 | JPY | 1,157 | 1,185 | 1,154 | 1,179 | 1,179 | +14 (+1.20%) | 4,423,000 |
1 Nov 2004 | JPY | 1,165 | 1,172 | 1,150 | 1,165 | 1,165 | 0.0 (0.0%) | 2,273,000 |
29 Oct 2004 | JPY | 1,160 | 1,173 | 1,142 | 1,165 | 1,165 | +10 (+0.87%) | 3,396,000 |
28 Oct 2004 | JPY | 1,138 | 1,165 | 1,135 | 1,155 | 1,155 | +26 (+2.30%) | 5,392,000 |
27 Oct 2004 | JPY | 1,150 | 1,150 | 1,127 | 1,129 | 1,129 | -1 (-0.09%) | 2,572,000 |
26 Oct 2004 | JPY | 1,132 | 1,142 | 1,122 | 1,130 | 1,130 | -3 (-0.26%) | 2,867,000 |
25 Oct 2004 | JPY | 1,122 | 1,140 | 1,117 | 1,133 | 1,133 | -29 (-2.50%) | 3,831,000 |
22 Oct 2004 | JPY | 1,168 | 1,174 | 1,156 | 1,162 | 1,162 | +10 (+0.87%) | 1,815,000 |
21 Oct 2004 | JPY | 1,156 | 1,161 | 1,146 | 1,152 | 1,152 | -8 (-0.69%) | 2,950,000 |
20 Oct 2004 | JPY | 1,179 | 1,179 | 1,157 | 1,160 | 1,160 | -27 (-2.27%) | 4,165,000 |
19 Oct 2004 | JPY | 1,193 | 1,196 | 1,178 | 1,187 | 1,187 | -1 (-0.08%) | 2,065,000 |
18 Oct 2004 | JPY | 1,203 | 1,203 | 1,178 | 1,188 | 1,188 | -10 (-0.83%) | 2,652,000 |
15 Oct 2004 | JPY | 1,186 | 1,201 | 1,181 | 1,198 | 1,198 | -2 (-0.17%) | 2,520,000 |
14 Oct 2004 | JPY | 1,201 | 1,215 | 1,184 | 1,200 | 1,200 | -36 (-2.91%) | 4,885,000 |
13 Oct 2004 | JPY | 1,245 | 1,256 | 1,230 | 1,236 | 1,236 | -17 (-1.36%) | 2,391,000 |
12 Oct 2004 | JPY | 1,268 | 1,269 | 1,240 | 1,253 | 1,253 | -22 (-1.73%) | 3,017,000 |
8 Oct 2004 | JPY | 1,258 | 1,280 | 1,255 | 1,275 | 1,275 | +23 (+1.84%) | 4,324,000 |
7 Oct 2004 | JPY | 1,260 | 1,270 | 1,251 | 1,252 | 1,252 | -1 (-0.08%) | 3,047,000 |
6 Oct 2004 | JPY | 1,233 | 1,255 | 1,226 | 1,253 | 1,253 | +10 (+0.80%) | 3,631,000 |
5 Oct 2004 | JPY | 1,249 | 1,254 | 1,236 | 1,243 | 1,243 | -6 (-0.48%) | 2,415,000 |
4 Oct 2004 | JPY | 1,248 | 1,251 | 1,235 | 1,249 | 1,249 | +39 (+3.22%) | 3,810,000 |
1 Oct 2004 | JPY | 1,189 | 1,217 | 1,178 | 1,210 | 1,210 | +35 (+2.98%) | 4,722,000 |
30 Sep 2004 | JPY | 1,161 | 1,182 | 1,157 | 1,175 | 1,175 | +20 (+1.73%) | 2,399,000 |
29 Sep 2004 | JPY | 1,169 | 1,171 | 1,147 | 1,155 | 1,155 | -4 (-0.35%) | 2,357,000 |
28 Sep 2004 | JPY | 1,161 | 1,166 | 1,135 | 1,159 | 1,159 | -14 (-1.19%) | 3,053,000 |
27 Sep 2004 | JPY | 1,176 | 1,178 | 1,146 | 1,173 | 1,173 | -2 (-0.17%) | 2,372,000 |
24 Sep 2004 | JPY | 1,150 | 1,179 | 1,150 | 1,175 | 1,175 | -7 (-0.59%) | 3,576,000 |
22 Sep 2004 | JPY | 1,210 | 1,213 | 1,176 | 1,182 | 1,182 | -27 (-2.23%) | 6,643,000 |
21 Sep 2004 | JPY | 1,225 | 1,228 | 1,203 | 1,209 | 1,209 | -16 (-1.31%) | 4,770,000 |
17 Sep 2004 | JPY | 1,235 | 1,237 | 1,221 | 1,225 | 1,225 | -7 (-0.57%) | 2,809,000 |