Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 3,940 | 3,970 | 3,910 | 3,930 | 3,930 | -50 (-1.26%) | 1,839,900 |
23 Sep 2004 | JPY | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 4,000 | 4,050 | 3,950 | 3,980 | 3,980 | -70 (-1.73%) | 1,567,900 |
21 Sep 2004 | JPY | 4,030 | 4,090 | 4,010 | 4,050 | 4,050 | +70 (+1.76%) | 2,395,700 |
20 Sep 2004 | JPY | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 4,040 | 4,050 | 3,980 | 3,980 | 3,980 | -40 (-1.00%) | 1,748,700 |
16 Sep 2004 | JPY | 4,000 | 4,060 | 3,990 | 4,020 | 4,020 | +10 (+0.25%) | 1,708,400 |
15 Sep 2004 | JPY | 4,040 | 4,060 | 4,000 | 4,010 | 4,010 | -20 (-0.50%) | 1,881,600 |
14 Sep 2004 | JPY | 3,980 | 4,050 | 3,970 | 4,030 | 4,030 | +80 (+2.03%) | 2,467,300 |
13 Sep 2004 | JPY | 3,900 | 3,950 | 3,900 | 3,950 | 3,950 | +60 (+1.54%) | 739,500 |
10 Sep 2004 | JPY | 3,870 | 3,910 | 3,830 | 3,890 | 3,890 | -30 (-0.77%) | 3,682,000 |
9 Sep 2004 | JPY | 3,960 | 3,970 | 3,920 | 3,920 | 3,920 | -40 (-1.01%) | 1,382,000 |
8 Sep 2004 | JPY | 3,950 | 3,970 | 3,930 | 3,960 | 3,960 | +10 (+0.25%) | 1,136,800 |
7 Sep 2004 | JPY | 3,890 | 3,960 | 3,890 | 3,950 | 3,950 | +110 (+2.86%) | 2,957,100 |
6 Sep 2004 | JPY | 3,850 | 3,880 | 3,810 | 3,840 | 3,840 | +40 (+1.05%) | 1,569,100 |
3 Sep 2004 | JPY | 3,830 | 3,850 | 3,800 | 3,800 | 3,800 | -50 (-1.30%) | 604,200 |
2 Sep 2004 | JPY | 3,850 | 3,880 | 3,830 | 3,850 | 3,850 | +20 (+0.52%) | 426,700 |
1 Sep 2004 | JPY | 3,830 | 3,860 | 3,810 | 3,830 | 3,830 | +10 (+0.26%) | 461,900 |
31 Aug 2004 | JPY | 3,880 | 3,880 | 3,820 | 3,820 | 3,820 | -70 (-1.80%) | 644,200 |
30 Aug 2004 | JPY | 3,880 | 3,910 | 3,860 | 3,890 | 3,890 | -10 (-0.26%) | 479,100 |
27 Aug 2004 | JPY | 3,870 | 3,900 | 3,840 | 3,900 | 3,900 | +30 (+0.78%) | 383,200 |
26 Aug 2004 | JPY | 3,920 | 3,930 | 3,860 | 3,870 | 3,870 | -60 (-1.53%) | 598,100 |
25 Aug 2004 | JPY | 3,880 | 3,930 | 3,860 | 3,930 | 3,930 | +20 (+0.51%) | 833,000 |
24 Aug 2004 | JPY | 3,900 | 3,910 | 3,870 | 3,910 | 3,910 | +30 (+0.77%) | 523,500 |
23 Aug 2004 | JPY | 3,900 | 3,920 | 3,880 | 3,880 | 3,880 | +10 (+0.26%) | 1,051,300 |
20 Aug 2004 | JPY | 3,830 | 3,890 | 3,820 | 3,870 | 3,870 | +80 (+2.11%) | 2,222,200 |
19 Aug 2004 | JPY | 3,710 | 3,800 | 3,700 | 3,790 | 3,790 | +150 (+4.12%) | 2,636,900 |
18 Aug 2004 | JPY | 3,650 | 3,680 | 3,630 | 3,640 | 3,640 | -20 (-0.55%) | 851,900 |
17 Aug 2004 | JPY | 3,640 | 3,700 | 3,630 | 3,660 | 3,660 | +70 (+1.95%) | 1,161,500 |
16 Aug 2004 | JPY | 3,630 | 3,650 | 3,550 | 3,590 | 3,590 | -70 (-1.91%) | 1,030,900 |