Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2004 | JPY | 3,730 | 3,790 | 3,690 | 3,750 | 3,750 | +20 (+0.54%) | 11,070 |
10 Sep 2004 | JPY | 3,790 | 3,790 | 3,680 | 3,730 | 3,730 | -100 (-2.61%) | 36,680 |
9 Sep 2004 | JPY | 3,850 | 3,870 | 3,830 | 3,830 | 3,830 | -40 (-1.03%) | 9,070 |
8 Sep 2004 | JPY | 3,970 | 3,980 | 3,850 | 3,870 | 3,870 | -100 (-2.52%) | 17,650 |
7 Sep 2004 | JPY | 4,050 | 4,100 | 3,960 | 3,970 | 3,970 | +40 (+1.02%) | 24,000 |
6 Sep 2004 | JPY | 3,980 | 4,010 | 3,880 | 3,930 | 3,930 | +50 (+1.29%) | 13,710 |
3 Sep 2004 | JPY | 3,980 | 4,190 | 3,790 | 3,880 | 3,880 | 0.0 (0.0%) | 32,000 |
2 Sep 2004 | JPY | 3,810 | 3,900 | 3,790 | 3,880 | 3,880 | +80 (+2.11%) | 18,490 |
1 Sep 2004 | JPY | 3,810 | 3,840 | 3,780 | 3,800 | 3,800 | +30 (+0.80%) | 7,640 |
31 Aug 2004 | JPY | 3,820 | 3,830 | 3,760 | 3,770 | 3,770 | -60 (-1.57%) | 7,620 |
30 Aug 2004 | JPY | 3,880 | 3,900 | 3,820 | 3,830 | 3,830 | -40 (-1.03%) | 9,140 |
27 Aug 2004 | JPY | 3,960 | 3,970 | 3,860 | 3,870 | 3,870 | -80 (-2.03%) | 12,470 |
26 Aug 2004 | JPY | 4,000 | 4,030 | 3,940 | 3,950 | 3,950 | 0.0 (0.0%) | 10,240 |
25 Aug 2004 | JPY | 4,060 | 4,070 | 3,900 | 3,950 | 3,950 | -100 (-2.47%) | 13,400 |
24 Aug 2004 | JPY | 4,060 | 4,180 | 4,050 | 4,050 | 4,050 | +10 (+0.25%) | 11,070 |
23 Aug 2004 | JPY | 4,120 | 4,240 | 4,010 | 4,040 | 4,040 | +170 (+4.39%) | 18,780 |
20 Aug 2004 | JPY | 3,900 | 3,900 | 3,840 | 3,870 | 3,870 | +10 (+0.26%) | 3,650 |
19 Aug 2004 | JPY | 3,860 | 3,890 | 3,780 | 3,860 | 3,860 | +10 (+0.26%) | 4,830 |
18 Aug 2004 | JPY | 3,820 | 3,850 | 3,750 | 3,850 | 3,850 | +80 (+2.12%) | 4,910 |
17 Aug 2004 | JPY | 3,780 | 3,850 | 3,760 | 3,770 | 3,770 | 0.0 (0.0%) | 5,060 |
16 Aug 2004 | JPY | 3,900 | 3,920 | 3,750 | 3,770 | 3,770 | -140 (-3.58%) | 6,930 |
13 Aug 2004 | JPY | 3,960 | 3,990 | 3,910 | 3,910 | 3,910 | -150 (-3.69%) | 5,920 |
12 Aug 2004 | JPY | 3,960 | 4,060 | 3,950 | 4,060 | 4,060 | +50 (+1.25%) | 5,250 |
11 Aug 2004 | JPY | 4,010 | 4,100 | 3,970 | 4,010 | 4,010 | +90 (+2.30%) | 10,430 |
10 Aug 2004 | JPY | 3,770 | 3,940 | 3,700 | 3,920 | 3,920 | +130 (+3.43%) | 6,130 |
9 Aug 2004 | JPY | 3,710 | 3,810 | 3,680 | 3,790 | 3,790 | -70 (-1.81%) | 7,580 |
6 Aug 2004 | JPY | 3,860 | 3,900 | 3,820 | 3,860 | 3,860 | -50 (-1.28%) | 6,500 |
5 Aug 2004 | JPY | 3,950 | 4,090 | 3,870 | 3,910 | 3,910 | 0.0 (0.0%) | 10,380 |
4 Aug 2004 | JPY | 4,040 | 4,070 | 3,710 | 3,910 | 3,910 | -180 (-4.40%) | 14,000 |
3 Aug 2004 | JPY | 4,080 | 4,140 | 4,030 | 4,090 | 4,090 | +20 (+0.49%) | 6,960 |