Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | JPY | 1,490 | 1,498 | 1,464 | 1,483 | 1,483 | -11 (-0.74%) | 1,301,000 |
9 Nov 2004 | JPY | 1,500 | 1,500 | 1,467 | 1,494 | 1,494 | +14 (+0.95%) | 2,452,000 |
8 Nov 2004 | JPY | 1,401 | 1,488 | 1,401 | 1,480 | 1,480 | -121 (-7.56%) | 15,130,000 |
5 Nov 2004 | JPY | 1,580 | 1,614 | 1,570 | 1,601 | 1,601 | +31 (+1.97%) | 737,000 |
4 Nov 2004 | JPY | 1,600 | 1,600 | 1,566 | 1,570 | 1,570 | -14 (-0.88%) | 448,000 |
3 Nov 2004 | JPY | 1,584 | 1,584 | 1,584 | 1,584 | 1,584 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,558 | 1,586 | 1,552 | 1,584 | 1,584 | +21 (+1.34%) | 463,000 |
1 Nov 2004 | JPY | 1,566 | 1,570 | 1,555 | 1,563 | 1,563 | -3 (-0.19%) | 207,000 |
29 Oct 2004 | JPY | 1,557 | 1,567 | 1,543 | 1,566 | 1,566 | -1 (-0.06%) | 318,000 |
28 Oct 2004 | JPY | 1,560 | 1,575 | 1,550 | 1,567 | 1,567 | +22 (+1.42%) | 292,000 |
27 Oct 2004 | JPY | 1,554 | 1,565 | 1,540 | 1,545 | 1,545 | -5 (-0.32%) | 184,000 |
26 Oct 2004 | JPY | 1,552 | 1,561 | 1,541 | 1,550 | 1,550 | -7 (-0.45%) | 193,000 |
25 Oct 2004 | JPY | 1,555 | 1,565 | 1,525 | 1,557 | 1,557 | -14 (-0.89%) | 640,000 |
22 Oct 2004 | JPY | 1,560 | 1,584 | 1,560 | 1,571 | 1,571 | -3 (-0.19%) | 403,000 |
21 Oct 2004 | JPY | 1,603 | 1,607 | 1,572 | 1,574 | 1,574 | -36 (-2.24%) | 450,000 |
20 Oct 2004 | JPY | 1,610 | 1,618 | 1,604 | 1,610 | 1,610 | -9 (-0.56%) | 395,000 |
19 Oct 2004 | JPY | 1,615 | 1,629 | 1,615 | 1,619 | 1,619 | 0.0 (0.0%) | 308,000 |
18 Oct 2004 | JPY | 1,640 | 1,640 | 1,612 | 1,619 | 1,619 | -1 (-0.06%) | 159,000 |
15 Oct 2004 | JPY | 1,625 | 1,634 | 1,615 | 1,620 | 1,620 | -2 (-0.12%) | 277,000 |
14 Oct 2004 | JPY | 1,645 | 1,649 | 1,617 | 1,622 | 1,622 | -24 (-1.46%) | 436,000 |
13 Oct 2004 | JPY | 1,650 | 1,673 | 1,645 | 1,646 | 1,646 | -9 (-0.54%) | 304,000 |
12 Oct 2004 | JPY | 1,687 | 1,690 | 1,651 | 1,655 | 1,655 | -31 (-1.84%) | 356,000 |
11 Oct 2004 | JPY | 1,686 | 1,686 | 1,686 | 1,686 | 1,686 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,703 | 1,703 | 1,672 | 1,686 | 1,686 | -7 (-0.41%) | 299,000 |
7 Oct 2004 | JPY | 1,718 | 1,718 | 1,690 | 1,693 | 1,693 | -16 (-0.94%) | 309,000 |
6 Oct 2004 | JPY | 1,680 | 1,713 | 1,680 | 1,709 | 1,709 | +11 (+0.65%) | 455,000 |
5 Oct 2004 | JPY | 1,696 | 1,709 | 1,685 | 1,698 | 1,698 | -16 (-0.93%) | 605,000 |
4 Oct 2004 | JPY | 1,693 | 1,718 | 1,691 | 1,714 | 1,714 | +34 (+2.02%) | 690,000 |
1 Oct 2004 | JPY | 1,660 | 1,683 | 1,650 | 1,680 | 1,680 | +14 (+0.84%) | 345,000 |
30 Sep 2004 | JPY | 1,660 | 1,675 | 1,650 | 1,666 | 1,666 | +26 (+1.59%) | 380,000 |