Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 3,505 | 3,585 | 3,335 | 3,575 | 3,575 | -30 (-0.83%) | 120,000 |
21 Sep 2004 | JPY | 3,975 | 3,975 | 3,525 | 3,605 | 3,605 | -390 (-9.76%) | 120,000 |
20 Sep 2004 | JPY | 3,995 | 3,995 | 3,995 | 3,995 | 3,995 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 4,010 | 4,050 | 3,995 | 3,995 | 3,995 | 0.0 (0.0%) | 40,000 |
16 Sep 2004 | JPY | 4,025 | 4,030 | 3,900 | 3,995 | 3,995 | -105 (-2.56%) | 60,000 |
15 Sep 2004 | JPY | 4,200 | 4,215 | 4,085 | 4,100 | 4,100 | -100 (-2.38%) | 60,000 |
14 Sep 2004 | JPY | 4,225 | 4,245 | 4,190 | 4,200 | 4,200 | -15 (-0.36%) | 40,000 |
13 Sep 2004 | JPY | 4,225 | 4,275 | 4,205 | 4,215 | 4,215 | +20 (+0.48%) | 40,000 |
10 Sep 2004 | JPY | 4,260 | 4,260 | 4,165 | 4,195 | 4,195 | -75 (-1.76%) | 40,000 |
9 Sep 2004 | JPY | 4,330 | 4,375 | 4,265 | 4,270 | 4,270 | -135 (-3.06%) | 40,000 |
8 Sep 2004 | JPY | 4,310 | 4,430 | 4,255 | 4,405 | 4,405 | +45 (+1.03%) | 80,000 |
7 Sep 2004 | JPY | 4,420 | 4,440 | 4,355 | 4,360 | 4,360 | -55 (-1.25%) | 40,000 |
6 Sep 2004 | JPY | 4,505 | 4,505 | 4,400 | 4,415 | 4,415 | -85 (-1.89%) | 40,000 |
3 Sep 2004 | JPY | 4,560 | 4,560 | 4,485 | 4,500 | 4,500 | -65 (-1.42%) | 40,000 |
2 Sep 2004 | JPY | 4,575 | 4,600 | 4,545 | 4,565 | 4,565 | +15 (+0.33%) | 20,000 |
1 Sep 2004 | JPY | 4,590 | 4,605 | 4,535 | 4,550 | 4,550 | -10 (-0.22%) | 40,000 |
31 Aug 2004 | JPY | 4,560 | 4,575 | 4,540 | 4,560 | 4,560 | -5 (-0.11%) | 20,000 |
30 Aug 2004 | JPY | 4,685 | 4,685 | 4,560 | 4,565 | 4,565 | -80 (-1.72%) | 60,000 |
27 Aug 2004 | JPY | 4,640 | 4,675 | 4,565 | 4,645 | 4,645 | +25 (+0.54%) | 40,000 |
26 Aug 2004 | JPY | 4,530 | 4,660 | 4,525 | 4,620 | 4,620 | +90 (+1.99%) | 40,000 |
25 Aug 2004 | JPY | 4,550 | 4,565 | 4,500 | 4,530 | 4,530 | -55 (-1.20%) | 60,000 |
24 Aug 2004 | JPY | 4,605 | 4,655 | 4,575 | 4,585 | 4,585 | -105 (-2.24%) | 40,000 |
23 Aug 2004 | JPY | 4,750 | 4,750 | 4,675 | 4,690 | 4,690 | 0.0 (0.0%) | 20,000 |
20 Aug 2004 | JPY | 4,600 | 4,745 | 4,540 | 4,690 | 4,690 | +15 (+0.32%) | 40,000 |
19 Aug 2004 | JPY | 4,725 | 4,800 | 4,675 | 4,675 | 4,675 | -40 (-0.85%) | 20,000 |
18 Aug 2004 | JPY | 4,860 | 4,900 | 4,625 | 4,715 | 4,715 | -195 (-3.97%) | 20,000 |
17 Aug 2004 | JPY | 5,000 | 5,200 | 4,910 | 4,910 | 4,910 | -40 (-0.81%) | 100,000 |
16 Aug 2004 | JPY | 5,000 | 5,000 | 4,900 | 4,950 | 4,950 | -150 (-2.94%) | 20,000 |
13 Aug 2004 | JPY | 5,150 | 5,150 | 5,050 | 5,100 | 5,100 | -150 (-2.86%) | 19,800 |
12 Aug 2004 | JPY | 5,250 | 5,250 | 4,965 | 5,250 | 5,250 | -50 (-0.94%) | 80,000 |