Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 5,570 | 5,570 | 5,570 | 5,570 | 5,570 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 5,600 | 5,640 | 5,520 | 5,570 | 5,570 | -30 (-0.54%) | 116,900 |
21 Sep 2004 | JPY | 5,600 | 5,670 | 5,590 | 5,600 | 5,600 | +10 (+0.18%) | 137,200 |
20 Sep 2004 | JPY | 5,590 | 5,590 | 5,590 | 5,590 | 5,590 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 5,590 | 5,630 | 5,570 | 5,590 | 5,590 | +10 (+0.18%) | 93,400 |
16 Sep 2004 | JPY | 5,590 | 5,660 | 5,570 | 5,580 | 5,580 | -20 (-0.36%) | 99,200 |
15 Sep 2004 | JPY | 5,670 | 5,680 | 5,600 | 5,600 | 5,600 | -60 (-1.06%) | 124,900 |
14 Sep 2004 | JPY | 5,670 | 5,700 | 5,660 | 5,660 | 5,660 | +30 (+0.53%) | 57,300 |
13 Sep 2004 | JPY | 5,600 | 5,660 | 5,550 | 5,630 | 5,630 | +90 (+1.62%) | 88,900 |
10 Sep 2004 | JPY | 5,610 | 5,640 | 5,500 | 5,540 | 5,540 | -70 (-1.25%) | 301,100 |
9 Sep 2004 | JPY | 5,680 | 5,690 | 5,590 | 5,610 | 5,610 | -30 (-0.53%) | 99,600 |
8 Sep 2004 | JPY | 5,720 | 5,720 | 5,630 | 5,640 | 5,640 | -70 (-1.23%) | 58,200 |
7 Sep 2004 | JPY | 5,690 | 5,730 | 5,640 | 5,710 | 5,710 | +10 (+0.18%) | 119,800 |
6 Sep 2004 | JPY | 5,620 | 5,700 | 5,590 | 5,700 | 5,700 | +80 (+1.42%) | 115,500 |
3 Sep 2004 | JPY | 5,720 | 5,760 | 5,610 | 5,620 | 5,620 | -70 (-1.23%) | 140,200 |
2 Sep 2004 | JPY | 5,690 | 5,710 | 5,660 | 5,690 | 5,690 | 0.0 (0.0%) | 110,800 |
1 Sep 2004 | JPY | 5,650 | 5,710 | 5,650 | 5,690 | 5,690 | +20 (+0.35%) | 103,100 |
31 Aug 2004 | JPY | 5,700 | 5,740 | 5,650 | 5,670 | 5,670 | -90 (-1.56%) | 119,600 |
30 Aug 2004 | JPY | 5,730 | 5,840 | 5,730 | 5,760 | 5,760 | +10 (+0.17%) | 109,100 |
27 Aug 2004 | JPY | 5,700 | 5,770 | 5,660 | 5,750 | 5,750 | +60 (+1.05%) | 120,500 |
26 Aug 2004 | JPY | 5,780 | 5,790 | 5,660 | 5,690 | 5,690 | -20 (-0.35%) | 110,800 |
25 Aug 2004 | JPY | 5,670 | 5,750 | 5,630 | 5,710 | 5,710 | +40 (+0.71%) | 115,900 |
24 Aug 2004 | JPY | 5,690 | 5,740 | 5,610 | 5,670 | 5,670 | +40 (+0.71%) | 135,600 |
23 Aug 2004 | JPY | 5,630 | 5,750 | 5,630 | 5,630 | 5,630 | +40 (+0.72%) | 113,900 |
20 Aug 2004 | JPY | 5,520 | 5,630 | 5,450 | 5,590 | 5,590 | +10 (+0.18%) | 115,400 |
19 Aug 2004 | JPY | 5,560 | 5,600 | 5,490 | 5,580 | 5,580 | +200 (+3.72%) | 241,200 |
18 Aug 2004 | JPY | 5,350 | 5,400 | 5,280 | 5,380 | 5,380 | +130 (+2.48%) | 133,100 |
17 Aug 2004 | JPY | 5,280 | 5,330 | 5,250 | 5,250 | 5,250 | +10 (+0.19%) | 58,700 |
16 Aug 2004 | JPY | 5,300 | 5,330 | 5,110 | 5,240 | 5,240 | -70 (-1.32%) | 128,600 |
13 Aug 2004 | JPY | 5,400 | 5,400 | 5,300 | 5,310 | 5,310 | -90 (-1.67%) | 123,200 |