Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | JPY | 1,995 | 1,995 | 1,979 | 1,991 | 1,991 | -4 (-0.20%) | 262,600 |
3 Nov 2004 | JPY | 1,995 | 1,995 | 1,995 | 1,995 | 1,995 | 0.0 (0.0%) | 0 |
2 Nov 2004 | JPY | 1,979 | 1,995 | 1,970 | 1,995 | 1,995 | +16 (+0.81%) | 234,100 |
1 Nov 2004 | JPY | 1,962 | 1,984 | 1,961 | 1,979 | 1,979 | +14 (+0.71%) | 190,300 |
29 Oct 2004 | JPY | 1,961 | 1,976 | 1,958 | 1,965 | 1,965 | -4 (-0.20%) | 239,400 |
28 Oct 2004 | JPY | 1,959 | 1,978 | 1,952 | 1,969 | 1,969 | +20 (+1.03%) | 319,700 |
27 Oct 2004 | JPY | 1,942 | 1,968 | 1,942 | 1,949 | 1,949 | -1 (-0.05%) | 264,700 |
26 Oct 2004 | JPY | 1,948 | 1,960 | 1,943 | 1,950 | 1,950 | -17 (-0.86%) | 177,900 |
25 Oct 2004 | JPY | 1,960 | 1,969 | 1,946 | 1,967 | 1,967 | +8 (+0.41%) | 143,000 |
22 Oct 2004 | JPY | 1,968 | 1,978 | 1,959 | 1,959 | 1,959 | -24 (-1.21%) | 159,600 |
21 Oct 2004 | JPY | 1,951 | 1,986 | 1,951 | 1,983 | 1,983 | +23 (+1.17%) | 181,900 |
20 Oct 2004 | JPY | 1,975 | 1,990 | 1,943 | 1,960 | 1,960 | -23 (-1.16%) | 154,200 |
19 Oct 2004 | JPY | 1,974 | 1,990 | 1,961 | 1,983 | 1,983 | +15 (+0.76%) | 199,500 |
18 Oct 2004 | JPY | 1,959 | 1,972 | 1,942 | 1,968 | 1,968 | +17 (+0.87%) | 160,900 |
15 Oct 2004 | JPY | 1,950 | 1,965 | 1,945 | 1,951 | 1,951 | -7 (-0.36%) | 152,100 |
14 Oct 2004 | JPY | 1,972 | 1,972 | 1,953 | 1,958 | 1,958 | -15 (-0.76%) | 164,700 |
13 Oct 2004 | JPY | 1,994 | 1,996 | 1,973 | 1,973 | 1,973 | -7 (-0.35%) | 97,200 |
12 Oct 2004 | JPY | 1,998 | 1,999 | 1,979 | 1,980 | 1,980 | -18 (-0.90%) | 146,500 |
11 Oct 2004 | JPY | 1,998 | 1,998 | 1,998 | 1,998 | 1,998 | 0.0 (0.0%) | 0 |
8 Oct 2004 | JPY | 1,991 | 2,005 | 1,990 | 1,998 | 1,998 | +8 (+0.40%) | 180,000 |
7 Oct 2004 | JPY | 1,999 | 2,000 | 1,988 | 1,990 | 1,990 | -10 (-0.50%) | 153,000 |
6 Oct 2004 | JPY | 1,999 | 2,000 | 1,983 | 2,000 | 2,000 | -10 (-0.50%) | 164,000 |
5 Oct 2004 | JPY | 1,998 | 2,010 | 1,992 | 2,010 | 2,010 | +11 (+0.55%) | 362,800 |
4 Oct 2004 | JPY | 1,999 | 2,000 | 1,991 | 1,999 | 1,999 | 0.0 (0.0%) | 503,800 |
1 Oct 2004 | JPY | 1,957 | 1,999 | 1,957 | 1,999 | 1,999 | +26 (+1.32%) | 320,400 |
30 Sep 2004 | JPY | 1,970 | 1,987 | 1,952 | 1,973 | 1,973 | +16 (+0.82%) | 329,100 |
29 Sep 2004 | JPY | 1,967 | 1,967 | 1,939 | 1,957 | 1,957 | +20 (+1.03%) | 231,400 |
28 Sep 2004 | JPY | 1,958 | 1,964 | 1,933 | 1,937 | 1,937 | -10 (-0.51%) | 268,400 |
27 Sep 2004 | JPY | 1,950 | 1,971 | 1,934 | 1,947 | 1,947 | -43 (-2.16%) | 147,700 |
24 Sep 2004 | JPY | 1,989 | 1,995 | 1,983 | 1,990 | 1,990 | +1 (+0.05%) | 221,400 |