Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 4,340 | 4,370 | 4,250 | 4,350 | 4,350 | -20 (-0.46%) | 51,600 |
21 Sep 2004 | JPY | 4,350 | 4,420 | 4,350 | 4,370 | 4,370 | +50 (+1.16%) | 47,500 |
20 Sep 2004 | JPY | 4,320 | 4,320 | 4,320 | 4,320 | 4,320 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 4,350 | 4,390 | 4,290 | 4,320 | 4,320 | -30 (-0.69%) | 54,300 |
16 Sep 2004 | JPY | 4,380 | 4,420 | 4,330 | 4,350 | 4,350 | +10 (+0.23%) | 66,700 |
15 Sep 2004 | JPY | 4,440 | 4,440 | 4,320 | 4,340 | 4,340 | -110 (-2.47%) | 56,700 |
14 Sep 2004 | JPY | 4,520 | 4,560 | 4,400 | 4,450 | 4,450 | -150 (-3.26%) | 92,700 |
13 Sep 2004 | JPY | 4,370 | 4,610 | 4,280 | 4,600 | 4,600 | +310 (+7.23%) | 119,600 |
10 Sep 2004 | JPY | 4,300 | 4,320 | 4,200 | 4,290 | 4,290 | +70 (+1.66%) | 155,000 |
9 Sep 2004 | JPY | 4,150 | 4,280 | 4,150 | 4,220 | 4,220 | +40 (+0.96%) | 167,200 |
8 Sep 2004 | JPY | 4,070 | 4,220 | 4,060 | 4,180 | 4,180 | +150 (+3.72%) | 198,900 |
7 Sep 2004 | JPY | 4,010 | 4,050 | 4,000 | 4,030 | 4,030 | +20 (+0.50%) | 52,700 |
6 Sep 2004 | JPY | 4,010 | 4,030 | 4,000 | 4,010 | 4,010 | +20 (+0.50%) | 38,900 |
3 Sep 2004 | JPY | 4,000 | 4,010 | 3,980 | 3,990 | 3,990 | 0.0 (0.0%) | 46,900 |
2 Sep 2004 | JPY | 3,950 | 4,010 | 3,860 | 3,990 | 3,990 | +10 (+0.25%) | 49,800 |
1 Sep 2004 | JPY | 3,820 | 4,000 | 3,800 | 3,980 | 3,980 | +210 (+5.57%) | 63,500 |
31 Aug 2004 | JPY | 3,720 | 3,790 | 3,720 | 3,770 | 3,770 | +10 (+0.27%) | 18,700 |
30 Aug 2004 | JPY | 3,800 | 3,810 | 3,750 | 3,760 | 3,760 | -30 (-0.79%) | 14,900 |
27 Aug 2004 | JPY | 3,720 | 3,790 | 3,690 | 3,790 | 3,790 | +70 (+1.88%) | 25,200 |
26 Aug 2004 | JPY | 3,620 | 3,720 | 3,620 | 3,720 | 3,720 | +60 (+1.64%) | 22,500 |
25 Aug 2004 | JPY | 3,660 | 3,680 | 3,630 | 3,660 | 3,660 | 0.0 (0.0%) | 17,900 |
24 Aug 2004 | JPY | 3,660 | 3,700 | 3,660 | 3,660 | 3,660 | -40 (-1.08%) | 20,200 |
23 Aug 2004 | JPY | 3,740 | 3,740 | 3,650 | 3,700 | 3,700 | 0.0 (0.0%) | 23,300 |
20 Aug 2004 | JPY | 3,700 | 3,760 | 3,680 | 3,700 | 3,700 | +100 (+2.78%) | 30,000 |
19 Aug 2004 | JPY | 3,590 | 3,600 | 3,500 | 3,600 | 3,600 | +40 (+1.12%) | 12,400 |
18 Aug 2004 | JPY | 3,770 | 3,770 | 3,530 | 3,560 | 3,560 | -110 (-3.00%) | 7,400 |
17 Aug 2004 | JPY | 3,710 | 3,710 | 3,620 | 3,670 | 3,670 | +10 (+0.27%) | 4,400 |
16 Aug 2004 | JPY | 3,700 | 3,730 | 3,650 | 3,660 | 3,660 | -80 (-2.14%) | 9,000 |
13 Aug 2004 | JPY | 3,800 | 3,800 | 3,710 | 3,740 | 3,740 | -50 (-1.32%) | 5,700 |
12 Aug 2004 | JPY | 3,830 | 3,830 | 3,780 | 3,790 | 3,790 | +40 (+1.07%) | 3,600 |