Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | JPY | 2,120 | 2,120 | 2,060 | 2,080 | 2,080 | -40 (-1.89%) | 25,000 |
24 Sep 2004 | JPY | 2,100 | 2,160 | 2,080 | 2,120 | 2,120 | -30 (-1.40%) | 39,200 |
23 Sep 2004 | JPY | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,100 | 2,160 | 2,030 | 2,150 | 2,150 | +90 (+4.37%) | 97,100 |
21 Sep 2004 | JPY | 2,200 | 2,210 | 2,050 | 2,060 | 2,060 | -150 (-6.79%) | 215,300 |
20 Sep 2004 | JPY | 2,210 | 2,210 | 2,210 | 2,210 | 2,210 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,310 | 2,470 | 2,170 | 2,210 | 2,210 | -20 (-0.90%) | 798,800 |
16 Sep 2004 | JPY | 2,150 | 2,230 | 2,150 | 2,230 | 2,230 | +60 (+2.76%) | 43,000 |
15 Sep 2004 | JPY | 2,170 | 2,210 | 2,160 | 2,170 | 2,170 | -10 (-0.46%) | 46,000 |
14 Sep 2004 | JPY | 2,260 | 2,260 | 2,170 | 2,180 | 2,180 | -50 (-2.24%) | 70,400 |
13 Sep 2004 | JPY | 2,340 | 2,340 | 2,230 | 2,230 | 2,230 | -70 (-3.04%) | 106,100 |
10 Sep 2004 | JPY | 2,210 | 2,300 | 2,160 | 2,300 | 2,300 | +130 (+5.99%) | 108,300 |
9 Sep 2004 | JPY | 2,180 | 2,210 | 2,130 | 2,170 | 2,170 | -30 (-1.36%) | 168,000 |
8 Sep 2004 | JPY | 2,330 | 2,380 | 2,180 | 2,200 | 2,200 | -80 (-3.51%) | 366,100 |
7 Sep 2004 | JPY | 2,550 | 2,780 | 2,240 | 2,280 | 2,280 | -170 (-6.94%) | 1,927,100 |
6 Sep 2004 | JPY | 2,200 | 2,450 | 2,120 | 2,450 | 2,450 | +500 (+25.64%) | 448,900 |
3 Sep 2004 | JPY | 1,840 | 1,970 | 1,840 | 1,950 | 1,950 | +140 (+7.73%) | 23,900 |
2 Sep 2004 | JPY | 1,820 | 1,820 | 1,800 | 1,810 | 1,810 | 0.0 (0.0%) | 1,600 |
1 Sep 2004 | JPY | 1,800 | 1,820 | 1,730 | 1,810 | 1,810 | +40 (+2.26%) | 5,000 |
31 Aug 2004 | JPY | 1,800 | 1,800 | 1,770 | 1,770 | 1,770 | -40 (-2.21%) | 2,600 |
30 Aug 2004 | JPY | 1,810 | 1,820 | 1,790 | 1,810 | 1,810 | +20 (+1.12%) | 2,300 |
27 Aug 2004 | JPY | 1,800 | 1,820 | 1,770 | 1,790 | 1,790 | +20 (+1.13%) | 1,700 |
26 Aug 2004 | JPY | 1,790 | 1,800 | 1,760 | 1,770 | 1,770 | 0.0 (0.0%) | 3,500 |
25 Aug 2004 | JPY | 1,790 | 1,790 | 1,760 | 1,770 | 1,770 | +10 (+0.57%) | 4,100 |
24 Aug 2004 | JPY | 1,800 | 1,800 | 1,760 | 1,760 | 1,760 | -20 (-1.12%) | 1,500 |
23 Aug 2004 | JPY | 1,780 | 1,800 | 1,770 | 1,780 | 1,780 | +40 (+2.30%) | 4,900 |
20 Aug 2004 | JPY | 1,700 | 1,750 | 1,700 | 1,740 | 1,740 | +40 (+2.35%) | 3,200 |
19 Aug 2004 | JPY | 1,760 | 1,800 | 1,700 | 1,700 | 1,700 | -60 (-3.41%) | 5,700 |
18 Aug 2004 | JPY | 1,820 | 1,820 | 1,760 | 1,760 | 1,760 | -60 (-3.30%) | 6,500 |
17 Aug 2004 | JPY | 1,850 | 1,860 | 1,810 | 1,820 | 1,820 | -40 (-2.15%) | 7,400 |