Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | JPY | 4,680 | 4,720 | 4,530 | 4,570 | 4,570 | -130 (-2.77%) | 334,700 |
7 Sep 2004 | JPY | 4,650 | 4,740 | 4,600 | 4,700 | 4,700 | +50 (+1.08%) | 393,200 |
6 Sep 2004 | JPY | 4,580 | 4,670 | 4,560 | 4,650 | 4,650 | +120 (+2.65%) | 362,600 |
3 Sep 2004 | JPY | 4,640 | 4,690 | 4,520 | 4,530 | 4,530 | -100 (-2.16%) | 343,000 |
2 Sep 2004 | JPY | 4,550 | 4,660 | 4,520 | 4,630 | 4,630 | +40 (+0.87%) | 404,800 |
1 Sep 2004 | JPY | 4,540 | 4,620 | 4,520 | 4,590 | 4,590 | +100 (+2.23%) | 606,600 |
31 Aug 2004 | JPY | 4,330 | 4,510 | 4,310 | 4,490 | 4,490 | +130 (+2.98%) | 973,000 |
30 Aug 2004 | JPY | 4,320 | 4,360 | 4,210 | 4,360 | 4,360 | +90 (+2.11%) | 207,400 |
27 Aug 2004 | JPY | 4,270 | 4,330 | 4,240 | 4,270 | 4,270 | +20 (+0.47%) | 133,500 |
26 Aug 2004 | JPY | 4,350 | 4,390 | 4,250 | 4,250 | 4,250 | -50 (-1.16%) | 270,300 |
25 Aug 2004 | JPY | 4,200 | 4,330 | 4,160 | 4,300 | 4,300 | +110 (+2.63%) | 300,100 |
24 Aug 2004 | JPY | 4,230 | 4,250 | 4,150 | 4,190 | 4,190 | -20 (-0.48%) | 231,800 |
23 Aug 2004 | JPY | 4,250 | 4,300 | 4,190 | 4,210 | 4,210 | +40 (+0.96%) | 439,900 |
20 Aug 2004 | JPY | 4,010 | 4,210 | 3,980 | 4,170 | 4,170 | +170 (+4.25%) | 945,500 |
19 Aug 2004 | JPY | 3,930 | 4,020 | 3,880 | 4,000 | 4,000 | +120 (+3.09%) | 257,900 |
18 Aug 2004 | JPY | 3,810 | 3,890 | 3,760 | 3,880 | 3,880 | +90 (+2.37%) | 163,300 |
17 Aug 2004 | JPY | 3,890 | 3,900 | 3,780 | 3,790 | 3,790 | -20 (-0.52%) | 138,600 |
16 Aug 2004 | JPY | 3,820 | 3,830 | 3,680 | 3,810 | 3,810 | -30 (-0.78%) | 171,300 |
13 Aug 2004 | JPY | 3,950 | 3,960 | 3,830 | 3,840 | 3,840 | -160 (-4%) | 207,400 |
12 Aug 2004 | JPY | 4,000 | 4,030 | 3,970 | 4,000 | 4,000 | +20 (+0.50%) | 259,700 |
11 Aug 2004 | JPY | 3,970 | 4,040 | 3,910 | 3,980 | 3,980 | +70 (+1.79%) | 356,100 |
10 Aug 2004 | JPY | 3,970 | 4,020 | 3,850 | 3,910 | 3,910 | -30 (-0.76%) | 393,800 |
9 Aug 2004 | JPY | 3,790 | 3,980 | 3,780 | 3,940 | 3,940 | +10 (+0.25%) | 306,600 |
6 Aug 2004 | JPY | 3,860 | 3,950 | 3,850 | 3,930 | 3,930 | -80 (-2.00%) | 370,500 |
5 Aug 2004 | JPY | 3,900 | 4,070 | 3,770 | 4,010 | 4,010 | +140 (+3.62%) | 579,200 |
4 Aug 2004 | JPY | 3,810 | 3,890 | 3,650 | 3,870 | 3,870 | -40 (-1.02%) | 539,300 |
3 Aug 2004 | JPY | 4,130 | 4,140 | 3,850 | 3,910 | 3,910 | -190 (-4.63%) | 513,400 |
2 Aug 2004 | JPY | 4,040 | 4,200 | 4,030 | 4,100 | 4,100 | +90 (+2.24%) | 712,900 |
30 Jul 2004 | JPY | 4,010 | 4,090 | 3,930 | 4,010 | 4,010 | +50 (+1.26%) | 335,700 |
29 Jul 2004 | JPY | 4,170 | 4,170 | 3,930 | 3,960 | 3,960 | -180 (-4.35%) | 374,000 |