Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | JPY | 3,535 | 3,540 | 3,400 | 3,435 | 3,435 | -80 (-2.28%) | 220,000 |
1 Sep 2004 | JPY | 3,560 | 3,615 | 3,510 | 3,515 | 3,515 | -10 (-0.28%) | 220,000 |
31 Aug 2004 | JPY | 3,515 | 3,640 | 3,510 | 3,525 | 3,525 | -40 (-1.12%) | 220,000 |
30 Aug 2004 | JPY | 3,725 | 3,755 | 3,525 | 3,565 | 3,565 | -120 (-3.26%) | 270,000 |
27 Aug 2004 | JPY | 3,520 | 3,765 | 3,440 | 3,685 | 3,685 | +160 (+4.54%) | 500,000 |
26 Aug 2004 | JPY | 3,715 | 3,750 | 3,505 | 3,525 | 3,525 | -90 (-2.49%) | 220,000 |
25 Aug 2004 | JPY | 3,685 | 3,750 | 3,605 | 3,615 | 3,615 | -120 (-3.21%) | 260,000 |
24 Aug 2004 | JPY | 3,965 | 3,990 | 3,720 | 3,735 | 3,735 | -240 (-6.04%) | 680,000 |
23 Aug 2004 | JPY | 3,695 | 3,975 | 3,605 | 3,975 | 3,975 | +370 (+10.26%) | 780,000 |
20 Aug 2004 | JPY | 3,475 | 3,770 | 3,315 | 3,605 | 3,605 | +135 (+3.89%) | 760,000 |
19 Aug 2004 | JPY | 3,805 | 3,805 | 3,450 | 3,470 | 3,470 | -185 (-5.06%) | 400,000 |
18 Aug 2004 | JPY | 4,005 | 4,085 | 3,550 | 3,655 | 3,655 | -255 (-6.52%) | 1,000,000 |
17 Aug 2004 | JPY | 4,245 | 4,400 | 3,865 | 3,910 | 3,910 | -285 (-6.79%) | 2,390,000 |
16 Aug 2004 | JPY | 4,075 | 4,265 | 3,860 | 4,195 | 4,195 | +260 (+6.61%) | 2,110,000 |
13 Aug 2004 | JPY | 3,950 | 4,345 | 3,775 | 3,935 | 3,935 | -50 (-1.25%) | 3,070,000 |
12 Aug 2004 | JPY | 3,615 | 3,985 | 3,590 | 3,985 | 3,985 | +500 (+14.35%) | 2,170,000 |
11 Aug 2004 | JPY | 3,885 | 3,965 | 3,450 | 3,485 | 3,485 | -215 (-5.81%) | 1,780,000 |
10 Aug 2004 | JPY | 3,525 | 3,915 | 3,525 | 3,700 | 3,700 | +225 (+6.47%) | 2,350,000 |
9 Aug 2004 | JPY | 3,115 | 3,615 | 3,020 | 3,475 | 3,475 | +350 (+11.20%) | 3,290,000 |
6 Aug 2004 | JPY | 2,450 | 3,125 | 2,425 | 3,125 | 3,125 | +500 (+19.05%) | 2,750,000 |
5 Aug 2004 | JPY | 2,990 | 3,035 | 2,575 | 2,625 | 2,625 | 0.0 (0.0%) | 2,310,000 |