Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | JPY | 2,600 | 2,940 | 2,600 | 2,920 | 2,920 | +350 (+13.62%) | 130,000 |
29 Sep 2004 | JPY | 2,800 | 2,870 | 2,530 | 2,570 | 2,570 | -220 (-7.89%) | 80,000 |
28 Sep 2004 | JPY | 2,840 | 2,920 | 2,750 | 2,790 | 2,790 | -200 (-6.69%) | 70,000 |
27 Sep 2004 | JPY | 3,200 | 3,200 | 2,950 | 2,990 | 2,990 | -80 (-2.61%) | 90,000 |
24 Sep 2004 | JPY | 2,700 | 3,080 | 2,650 | 3,070 | 3,070 | +380 (+14.13%) | 160,000 |
23 Sep 2004 | JPY | 2,690 | 2,690 | 2,690 | 2,690 | 2,690 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,790 | 2,810 | 2,610 | 2,690 | 2,690 | -220 (-7.56%) | 170,000 |
21 Sep 2004 | JPY | 3,220 | 3,300 | 2,850 | 2,910 | 2,910 | -410 (-12.35%) | 120,000 |
20 Sep 2004 | JPY | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 3,240 | 3,390 | 3,240 | 3,320 | 3,320 | -70 (-2.06%) | 50,000 |
16 Sep 2004 | JPY | 3,380 | 3,490 | 3,310 | 3,390 | 3,390 | -140 (-3.97%) | 60,000 |
15 Sep 2004 | JPY | 3,750 | 3,760 | 3,490 | 3,530 | 3,530 | -170 (-4.59%) | 60,000 |
14 Sep 2004 | JPY | 3,940 | 3,940 | 3,700 | 3,700 | 3,700 | +10 (+0.27%) | 110,000 |
13 Sep 2004 | JPY | 3,800 | 3,800 | 3,690 | 3,690 | 3,690 | -60 (-1.60%) | 10,000 |
10 Sep 2004 | JPY | 3,800 | 3,800 | 3,710 | 3,750 | 3,750 | -30 (-0.79%) | 10,000 |
9 Sep 2004 | JPY | 3,760 | 3,830 | 3,700 | 3,780 | 3,780 | +40 (+1.07%) | 20,000 |
8 Sep 2004 | JPY | 3,650 | 3,790 | 3,650 | 3,740 | 3,740 | +50 (+1.36%) | 20,000 |
7 Sep 2004 | JPY | 3,780 | 3,870 | 3,690 | 3,690 | 3,690 | -40 (-1.07%) | 30,000 |
6 Sep 2004 | JPY | 3,800 | 3,810 | 3,670 | 3,730 | 3,730 | -150 (-3.87%) | 50,000 |
3 Sep 2004 | JPY | 4,010 | 4,050 | 3,850 | 3,880 | 3,880 | -90 (-2.27%) | 70,000 |
2 Sep 2004 | JPY | 3,920 | 4,150 | 3,910 | 3,970 | 3,970 | +140 (+3.66%) | 260,000 |
1 Sep 2004 | JPY | 3,800 | 3,910 | 3,730 | 3,830 | 3,830 | +10 (+0.26%) | 90,000 |
31 Aug 2004 | JPY | 3,450 | 3,940 | 3,400 | 3,820 | 3,820 | +370 (+10.72%) | 190,000 |
30 Aug 2004 | JPY | 3,580 | 3,580 | 3,380 | 3,450 | 3,450 | -80 (-2.27%) | 40,000 |
27 Aug 2004 | JPY | 3,550 | 3,600 | 3,300 | 3,530 | 3,530 | -70 (-1.94%) | 60,000 |
26 Aug 2004 | JPY | 3,840 | 3,840 | 3,600 | 3,600 | 3,600 | -140 (-3.74%) | 50,000 |
25 Aug 2004 | JPY | 3,700 | 3,980 | 3,630 | 3,740 | 3,740 | -60 (-1.58%) | 120,000 |
24 Aug 2004 | JPY | 3,970 | 4,000 | 3,640 | 3,800 | 3,800 | +280 (+7.95%) | 450,000 |
23 Aug 2004 | JPY | 3,250 | 3,520 | 3,130 | 3,520 | 3,520 | +500 (+16.56%) | 150,000 |
20 Aug 2004 | JPY | 2,730 | 3,050 | 2,680 | 3,020 | 3,020 | +300 (+11.03%) | 50,000 |