Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 2,786 | 2,798 | 2,764 | 2,794 | 2,794 | -16 (-0.57%) | 705,000 |
23 Sep 2004 | JPY | 2,810 | 2,810 | 2,810 | 2,810 | 2,810 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,808 | 2,812 | 2,784 | 2,810 | 2,810 | -4 (-0.14%) | 510,500 |
21 Sep 2004 | JPY | 2,818 | 2,848 | 2,812 | 2,814 | 2,814 | +26 (+0.93%) | 799,500 |
20 Sep 2004 | JPY | 2,788 | 2,788 | 2,788 | 2,788 | 2,788 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,760 | 2,794 | 2,750 | 2,788 | 2,788 | +38 (+1.38%) | 381,500 |
16 Sep 2004 | JPY | 2,744 | 2,784 | 2,744 | 2,750 | 2,750 | -8 (-0.29%) | 400,000 |
15 Sep 2004 | JPY | 2,790 | 2,808 | 2,754 | 2,758 | 2,758 | -62 (-2.20%) | 791,500 |
14 Sep 2004 | JPY | 2,810 | 2,834 | 2,790 | 2,820 | 2,820 | +8 (+0.28%) | 579,500 |
13 Sep 2004 | JPY | 2,774 | 2,814 | 2,766 | 2,812 | 2,812 | +70 (+2.55%) | 587,500 |
10 Sep 2004 | JPY | 2,736 | 2,750 | 2,724 | 2,742 | 2,742 | 0.0 (0.0%) | 654,000 |
9 Sep 2004 | JPY | 2,748 | 2,768 | 2,738 | 2,742 | 2,742 | -14 (-0.51%) | 661,500 |
8 Sep 2004 | JPY | 2,798 | 2,840 | 2,750 | 2,756 | 2,756 | +136 (+5.19%) | 2,302,500 |
7 Sep 2004 | JPY | 2,630 | 2,634 | 2,604 | 2,620 | 2,620 | -26 (-0.98%) | 240,500 |
6 Sep 2004 | JPY | 2,618 | 2,650 | 2,616 | 2,646 | 2,646 | +34 (+1.30%) | 168,500 |
3 Sep 2004 | JPY | 2,650 | 2,650 | 2,606 | 2,612 | 2,612 | -44 (-1.66%) | 152,000 |
2 Sep 2004 | JPY | 2,634 | 2,660 | 2,634 | 2,656 | 2,656 | -2 (-0.08%) | 181,000 |
1 Sep 2004 | JPY | 2,620 | 2,664 | 2,616 | 2,658 | 2,658 | +66 (+2.55%) | 209,500 |
31 Aug 2004 | JPY | 2,616 | 2,616 | 2,576 | 2,592 | 2,592 | -34 (-1.29%) | 224,500 |
30 Aug 2004 | JPY | 2,624 | 2,638 | 2,610 | 2,626 | 2,626 | -14 (-0.53%) | 170,500 |
27 Aug 2004 | JPY | 2,596 | 2,644 | 2,596 | 2,640 | 2,640 | +14 (+0.53%) | 186,000 |
26 Aug 2004 | JPY | 2,634 | 2,644 | 2,592 | 2,626 | 2,626 | -28 (-1.06%) | 318,500 |
25 Aug 2004 | JPY | 2,572 | 2,660 | 2,570 | 2,654 | 2,654 | +46 (+1.76%) | 253,500 |
24 Aug 2004 | JPY | 2,618 | 2,626 | 2,588 | 2,608 | 2,608 | -22 (-0.84%) | 227,000 |
23 Aug 2004 | JPY | 2,608 | 2,646 | 2,608 | 2,630 | 2,630 | +8 (+0.31%) | 125,500 |
20 Aug 2004 | JPY | 2,600 | 2,630 | 2,600 | 2,622 | 2,622 | -8 (-0.30%) | 83,000 |
19 Aug 2004 | JPY | 2,594 | 2,636 | 2,586 | 2,630 | 2,630 | +44 (+1.70%) | 130,000 |
18 Aug 2004 | JPY | 2,650 | 2,650 | 2,560 | 2,586 | 2,586 | -28 (-1.07%) | 257,000 |
17 Aug 2004 | JPY | 2,612 | 2,670 | 2,604 | 2,614 | 2,614 | +34 (+1.32%) | 450,500 |
16 Aug 2004 | JPY | 2,544 | 2,590 | 2,544 | 2,580 | 2,580 | +28 (+1.10%) | 231,500 |