Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2004 | JPY | 2,730 | 2,740 | 2,636.6668 | 2,650 | 2,650 | -113.333 (-4.10%) | 330,000 |
8 Sep 2004 | JPY | 2,733.3333 | 2,813.3333 | 2,686.6668 | 2,763.3333 | 2,763.3333 | +126.666 (+4.80%) | 840,000 |
7 Sep 2004 | JPY | 2,533.3333 | 2,700 | 2,533.3333 | 2,636.6668 | 2,636.6668 | +136.667 (+5.47%) | 750,000 |
6 Sep 2004 | JPY | 2,520 | 2,550 | 2,443.3333 | 2,500 | 2,500 | 0.0 (0.0%) | 150,000 |
3 Sep 2004 | JPY | 2,493.3333 | 2,560 | 2,476.6668 | 2,500 | 2,500 | +26.667 (+1.08%) | 240,000 |
2 Sep 2004 | JPY | 2,433.3333 | 2,530 | 2,426.6668 | 2,473.3333 | 2,473.3333 | +73.333 (+3.06%) | 390,000 |
1 Sep 2004 | JPY | 2,330 | 2,470 | 2,330 | 2,400 | 2,400 | +66.667 (+2.86%) | 300,000 |
31 Aug 2004 | JPY | 2,360 | 2,360 | 2,300 | 2,333.3333 | 2,333.3333 | -26.667 (-1.13%) | 90,000 |
30 Aug 2004 | JPY | 2,326.6668 | 2,363.3333 | 2,316.6668 | 2,360 | 2,360 | +40 (+1.72%) | 150,000 |
27 Aug 2004 | JPY | 2,270 | 2,350 | 2,236.6668 | 2,320 | 2,320 | +50 (+2.20%) | 240,000 |
26 Aug 2004 | JPY | 2,223.3333 | 2,273.3333 | 2,200 | 2,270 | 2,270 | +113.333 (+5.26%) | 150,000 |
25 Aug 2004 | JPY | 2,173.3333 | 2,186.6668 | 2,120 | 2,156.6668 | 2,156.6668 | +16.667 (+0.78%) | 30,000 |
24 Aug 2004 | JPY | 2,166.6668 | 2,193.3333 | 2,110 | 2,140 | 2,140 | -23.333 (-1.08%) | 90,000 |
23 Aug 2004 | JPY | 2,163.3333 | 2,216.6668 | 2,083.3333 | 2,163.3333 | 2,163.3333 | +30 (+1.41%) | 180,000 |
20 Aug 2004 | JPY | 2,233.3333 | 2,240 | 2,113.3333 | 2,133.3333 | 2,133.3333 | -90 (-4.05%) | 180,000 |
19 Aug 2004 | JPY | 2,266.6668 | 2,330 | 2,213.3333 | 2,223.3333 | 2,223.3333 | -10 (-0.45%) | 150,000 |
18 Aug 2004 | JPY | 2,316.6668 | 2,360 | 2,190 | 2,233.3333 | 2,233.3333 | -46.667 (-2.05%) | 300,000 |
17 Aug 2004 | JPY | 2,203.3333 | 2,326.6668 | 2,166.6668 | 2,280 | 2,280 | +130 (+6.05%) | 600,000 |
16 Aug 2004 | JPY | 2,193.3333 | 2,196.6668 | 2,113.3333 | 2,150 | 2,150 | -10 (-0.46%) | 90,000 |
13 Aug 2004 | JPY | 2,100 | 2,200 | 2,033.3334 | 2,160 | 2,160 | +63.333 (+3.02%) | 330,000 |
12 Aug 2004 | JPY | 2,000 | 2,100 | 1,990 | 2,096.6668 | 2,096.6668 | +96.667 (+4.83%) | 150,000 |
11 Aug 2004 | JPY | 2,130 | 2,140 | 2,000 | 2,000 | 2,000 | -56.667 (-2.76%) | 120,000 |
10 Aug 2004 | JPY | 1,956.6666 | 2,093.3333 | 1,950 | 2,056.6668 | 2,056.6668 | +110 (+5.65%) | 150,000 |
9 Aug 2004 | JPY | 1,850 | 1,966.6666 | 1,850 | 1,946.6666 | 1,946.6666 | -3.333 (-0.17%) | 30,000 |
6 Aug 2004 | JPY | 1,783.3334 | 1,983.3334 | 1,783.3334 | 1,950 | 1,950 | +50 (+2.63%) | 60,000 |
5 Aug 2004 | JPY | 1,900 | 2,013.3334 | 1,766.6666 | 1,900 | 1,900 | 0.0 (0.0%) | 150,000 |
4 Aug 2004 | JPY | 1,616.6666 | 1,900 | 1,600 | 1,900 | 1,900 | +216.667 (+12.87%) | 180,000 |
3 Aug 2004 | JPY | 1,840 | 1,866.6666 | 1,650 | 1,683.3334 | 1,683.3334 | -156.667 (-8.51%) | 120,000 |
2 Aug 2004 | JPY | 2,000 | 2,006.6666 | 1,833.3334 | 1,840 | 1,840 | -126.667 (-6.44%) | 60,000 |
30 Jul 2004 | JPY | 1,896.6666 | 2,040 | 1,820 | 1,966.6666 | 1,966.6666 | +70 (+3.69%) | 180,000 |