Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | JPY | 2,360 | 2,360 | 2,225 | 2,275 | 2,275 | -25 (-1.09%) | 200,000 |
7 Sep 2004 | JPY | 2,350 | 2,375 | 2,300 | 2,300 | 2,300 | -75 (-3.16%) | 460,000 |
6 Sep 2004 | JPY | 2,450 | 2,450 | 2,350 | 2,375 | 2,375 | -175 (-6.86%) | 820,000 |
3 Sep 2004 | JPY | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | +50 (+2%) | 60,000 |
2 Sep 2004 | JPY | 2,515 | 2,515 | 2,500 | 2,500 | 2,500 | -5 (-0.20%) | 120,000 |
1 Sep 2004 | JPY | 2,500 | 2,505 | 2,500 | 2,505 | 2,505 | +5 (+0.20%) | 40,000 |
31 Aug 2004 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | +5 (+0.20%) | 160,000 |
30 Aug 2004 | JPY | 2,500 | 2,500 | 2,495 | 2,495 | 2,495 | -5 (-0.20%) | 160,000 |
27 Aug 2004 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 0.0 (0.0%) | 160,000 |
26 Aug 2004 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 0.0 (0.0%) | 20,000 |
25 Aug 2004 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 0.0 (0.0%) | 20,000 |
24 Aug 2004 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 0.0 (0.0%) | 60,000 |
23 Aug 2004 | JPY | 2,500 | 2,550 | 2,500 | 2,500 | 2,500 | +20 (+0.81%) | 120,000 |
20 Aug 2004 | JPY | 2,475 | 2,525 | 2,475 | 2,480 | 2,480 | +5 (+0.20%) | 380,000 |
19 Aug 2004 | JPY | 2,500 | 2,500 | 2,425 | 2,475 | 2,475 | -75 (-2.94%) | 220,000 |
18 Aug 2004 | JPY | 2,560 | 2,560 | 2,550 | 2,550 | 2,550 | -25 (-0.97%) | 160,000 |
17 Aug 2004 | JPY | 2,600 | 2,600 | 2,550 | 2,575 | 2,575 | -75 (-2.83%) | 120,000 |
16 Aug 2004 | JPY | 2,700 | 2,700 | 2,650 | 2,650 | 2,650 | -50 (-1.85%) | 140,000 |
13 Aug 2004 | JPY | 2,675 | 2,700 | 2,675 | 2,700 | 2,700 | +95 (+3.65%) | 40,000 |
12 Aug 2004 | JPY | 2,605 | 2,750 | 2,605 | 2,605 | 2,605 | -120 (-4.40%) | 0 |
11 Aug 2004 | JPY | 2,725 | 2,725 | 2,725 | 2,725 | 2,725 | -25 (-0.91%) | 20,000 |
10 Aug 2004 | JPY | 2,750 | 2,750 | 2,740 | 2,750 | 2,750 | 0.0 (0.0%) | 340,000 |
9 Aug 2004 | JPY | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | -25 (-0.90%) | 40,000 |
6 Aug 2004 | JPY | 2,795 | 2,800 | 2,775 | 2,775 | 2,775 | -25 (-0.89%) | 140,000 |
5 Aug 2004 | JPY | 2,700 | 2,800 | 2,700 | 2,800 | 2,800 | +100 (+3.70%) | 280,000 |
4 Aug 2004 | JPY | 2,800 | 2,800 | 2,700 | 2,700 | 2,700 | -125 (-4.42%) | 180,000 |
3 Aug 2004 | JPY | 2,825 | 2,900 | 2,775 | 2,825 | 2,825 | 0.0 (0.0%) | 840,000 |
2 Aug 2004 | JPY | 2,825 | 2,850 | 2,805 | 2,825 | 2,825 | +25 (+0.89%) | 280,000 |
30 Jul 2004 | JPY | 2,845 | 2,845 | 2,775 | 2,800 | 2,800 | 0.0 (0.0%) | 200,000 |
29 Jul 2004 | JPY | 2,755 | 2,800 | 2,750 | 2,800 | 2,800 | +45 (+1.63%) | 400,000 |