Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2004 | JPY | 2,150 | 2,150 | 2,100 | 2,100 | 2,100 | -100 (-4.55%) | 20,400 |
27 Sep 2004 | JPY | 2,215 | 2,215 | 2,120 | 2,200 | 2,200 | +60 (+2.80%) | 6,400 |
24 Sep 2004 | JPY | 2,130 | 2,140 | 2,105 | 2,140 | 2,140 | -20 (-0.93%) | 11,800 |
23 Sep 2004 | JPY | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,100 | 2,160 | 2,080 | 2,160 | 2,160 | +65 (+3.10%) | 15,800 |
21 Sep 2004 | JPY | 2,085 | 2,150 | 2,085 | 2,095 | 2,095 | +10 (+0.48%) | 8,800 |
20 Sep 2004 | JPY | 2,085 | 2,085 | 2,085 | 2,085 | 2,085 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,175 | 2,175 | 2,080 | 2,085 | 2,085 | -90 (-4.14%) | 17,600 |
16 Sep 2004 | JPY | 2,265 | 2,265 | 2,175 | 2,175 | 2,175 | -70 (-3.12%) | 20,000 |
15 Sep 2004 | JPY | 2,300 | 2,350 | 2,240 | 2,245 | 2,245 | -105 (-4.47%) | 42,800 |
14 Sep 2004 | JPY | 2,535 | 2,630 | 2,340 | 2,350 | 2,350 | -115 (-4.67%) | 150,200 |
13 Sep 2004 | JPY | 2,380 | 2,550 | 2,380 | 2,465 | 2,465 | +130 (+5.57%) | 160,400 |
10 Sep 2004 | JPY | 2,215 | 2,335 | 2,160 | 2,335 | 2,335 | +90 (+4.01%) | 68,200 |
9 Sep 2004 | JPY | 2,125 | 2,265 | 2,115 | 2,245 | 2,245 | +95 (+4.42%) | 72,000 |
8 Sep 2004 | JPY | 2,045 | 2,180 | 2,045 | 2,150 | 2,150 | +145 (+7.23%) | 60,400 |
7 Sep 2004 | JPY | 2,035 | 2,075 | 1,980 | 2,005 | 2,005 | -30 (-1.47%) | 14,200 |
6 Sep 2004 | JPY | 2,045 | 2,065 | 1,995 | 2,035 | 2,035 | +10 (+0.49%) | 31,200 |
3 Sep 2004 | JPY | 2,000 | 2,050 | 1,955 | 2,025 | 2,025 | +50 (+2.53%) | 17,200 |
2 Sep 2004 | JPY | 2,010 | 2,040 | 1,940 | 1,975 | 1,975 | -15 (-0.75%) | 13,000 |
1 Sep 2004 | JPY | 1,955 | 1,990 | 1,940 | 1,990 | 1,990 | +15 (+0.76%) | 5,800 |
31 Aug 2004 | JPY | 1,930 | 2,000 | 1,930 | 1,975 | 1,975 | -30 (-1.50%) | 6,200 |
30 Aug 2004 | JPY | 2,075 | 2,075 | 2,005 | 2,005 | 2,005 | -95 (-4.52%) | 8,800 |
27 Aug 2004 | JPY | 2,100 | 2,150 | 2,100 | 2,100 | 2,100 | -40 (-1.87%) | 9,400 |
26 Aug 2004 | JPY | 2,225 | 2,250 | 2,100 | 2,140 | 2,140 | +40 (+1.90%) | 42,200 |
25 Aug 2004 | JPY | 1,870 | 2,100 | 1,850 | 2,100 | 2,100 | +205 (+10.82%) | 45,600 |
24 Aug 2004 | JPY | 1,905 | 1,920 | 1,850 | 1,895 | 1,895 | -5 (-0.26%) | 5,600 |
23 Aug 2004 | JPY | 1,950 | 1,950 | 1,880 | 1,900 | 1,900 | +25 (+1.33%) | 4,600 |
20 Aug 2004 | JPY | 1,780 | 1,875 | 1,780 | 1,875 | 1,875 | 0.0 (0.0%) | 17,600 |
19 Aug 2004 | JPY | 1,880 | 1,915 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 5,000 |
18 Aug 2004 | JPY | 1,950 | 1,975 | 1,860 | 1,875 | 1,875 | -75 (-3.85%) | 6,800 |