Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | JPY | 1,990 | 2,000 | 1,880 | 1,880 | 1,880 | -225 (-10.69%) | 80,000 |
20 Sep 2004 | JPY | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,150 | 2,150 | 2,075 | 2,105 | 2,105 | -90 (-4.10%) | 17,600 |
16 Sep 2004 | JPY | 2,235 | 2,245 | 2,140 | 2,195 | 2,195 | -105 (-4.57%) | 20,000 |
15 Sep 2004 | JPY | 2,290 | 2,350 | 2,290 | 2,300 | 2,300 | -65 (-2.75%) | 8,800 |
14 Sep 2004 | JPY | 2,400 | 2,400 | 2,330 | 2,365 | 2,365 | -65 (-2.67%) | 10,000 |
13 Sep 2004 | JPY | 2,345 | 2,430 | 2,345 | 2,430 | 2,430 | +100 (+4.29%) | 2,000 |
10 Sep 2004 | JPY | 2,375 | 2,375 | 2,330 | 2,330 | 2,330 | -55 (-2.31%) | 5,600 |
9 Sep 2004 | JPY | 2,420 | 2,420 | 2,385 | 2,385 | 2,385 | -45 (-1.85%) | 5,600 |
8 Sep 2004 | JPY | 2,445 | 2,450 | 2,430 | 2,430 | 2,430 | 0.0 (0.0%) | 4,800 |
7 Sep 2004 | JPY | 2,450 | 2,465 | 2,430 | 2,430 | 2,430 | +5 (+0.21%) | 4,800 |
6 Sep 2004 | JPY | 2,485 | 2,495 | 2,425 | 2,425 | 2,425 | -40 (-1.62%) | 7,200 |
3 Sep 2004 | JPY | 2,595 | 2,625 | 2,465 | 2,465 | 2,465 | -90 (-3.52%) | 20,000 |
2 Sep 2004 | JPY | 2,310 | 2,555 | 2,310 | 2,555 | 2,555 | +250 (+10.85%) | 60,000 |
1 Sep 2004 | JPY | 2,315 | 2,325 | 2,260 | 2,305 | 2,305 | -40 (-1.71%) | 8,400 |
31 Aug 2004 | JPY | 2,325 | 2,345 | 2,290 | 2,345 | 2,345 | +20 (+0.86%) | 8,400 |
30 Aug 2004 | JPY | 2,335 | 2,350 | 2,300 | 2,325 | 2,325 | -75 (-3.13%) | 12,000 |
27 Aug 2004 | JPY | 2,375 | 2,425 | 2,360 | 2,400 | 2,400 | +15 (+0.63%) | 2,400 |
26 Aug 2004 | JPY | 2,350 | 2,430 | 2,350 | 2,385 | 2,385 | +110 (+4.84%) | 12,800 |
25 Aug 2004 | JPY | 2,330 | 2,330 | 2,275 | 2,275 | 2,275 | +20 (+0.89%) | 7,200 |
24 Aug 2004 | JPY | 2,300 | 2,300 | 2,230 | 2,255 | 2,255 | -70 (-3.01%) | 18,000 |
23 Aug 2004 | JPY | 2,335 | 2,365 | 2,300 | 2,325 | 2,325 | 0.0 (0.0%) | 18,400 |
20 Aug 2004 | JPY | 2,320 | 2,350 | 2,310 | 2,325 | 2,325 | 0.0 (0.0%) | 8,000 |
19 Aug 2004 | JPY | 2,375 | 2,375 | 2,300 | 2,325 | 2,325 | -25 (-1.06%) | 9,200 |
18 Aug 2004 | JPY | 2,410 | 2,410 | 2,265 | 2,350 | 2,350 | -60 (-2.49%) | 7,600 |
17 Aug 2004 | JPY | 2,485 | 2,485 | 2,410 | 2,410 | 2,410 | -85 (-3.41%) | 8,400 |
16 Aug 2004 | JPY | 2,570 | 2,570 | 2,405 | 2,495 | 2,495 | -70 (-2.73%) | 2,800 |
13 Aug 2004 | JPY | 2,570 | 2,590 | 2,530 | 2,565 | 2,565 | -60 (-2.29%) | 20,000 |
12 Aug 2004 | JPY | 2,595 | 2,625 | 2,570 | 2,625 | 2,625 | +80 (+3.14%) | 6,400 |
11 Aug 2004 | JPY | 2,625 | 2,625 | 2,540 | 2,545 | 2,545 | +20 (+0.79%) | 18,800 |