Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2004 | JPY | 2,050 | 2,055 | 2,000 | 2,020 | 2,020 | -40 (-1.94%) | 63,000 |
27 Sep 2004 | JPY | 2,080 | 2,140 | 2,050 | 2,060 | 2,060 | -20 (-0.96%) | 43,000 |
24 Sep 2004 | JPY | 2,075 | 2,090 | 2,065 | 2,080 | 2,080 | -45 (-2.12%) | 25,200 |
23 Sep 2004 | JPY | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,110 | 2,150 | 2,100 | 2,125 | 2,125 | +25 (+1.19%) | 26,600 |
21 Sep 2004 | JPY | 2,125 | 2,130 | 2,085 | 2,100 | 2,100 | -40 (-1.87%) | 53,600 |
20 Sep 2004 | JPY | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,190 | 2,190 | 2,125 | 2,140 | 2,140 | -25 (-1.15%) | 30,600 |
16 Sep 2004 | JPY | 2,165 | 2,180 | 2,115 | 2,165 | 2,165 | -40 (-1.81%) | 41,200 |
15 Sep 2004 | JPY | 2,250 | 2,255 | 2,205 | 2,205 | 2,205 | -20 (-0.90%) | 85,400 |
14 Sep 2004 | JPY | 2,325 | 2,325 | 2,205 | 2,225 | 2,225 | -75 (-3.26%) | 58,200 |
13 Sep 2004 | JPY | 2,300 | 2,325 | 2,280 | 2,300 | 2,300 | +5 (+0.22%) | 83,200 |
10 Sep 2004 | JPY | 2,330 | 2,335 | 2,290 | 2,295 | 2,295 | -55 (-2.34%) | 89,400 |
9 Sep 2004 | JPY | 2,340 | 2,390 | 2,305 | 2,350 | 2,350 | +45 (+1.95%) | 103,000 |
8 Sep 2004 | JPY | 2,365 | 2,365 | 2,300 | 2,305 | 2,305 | -40 (-1.71%) | 68,400 |
7 Sep 2004 | JPY | 2,330 | 2,365 | 2,315 | 2,345 | 2,345 | +40 (+1.74%) | 97,000 |
6 Sep 2004 | JPY | 2,300 | 2,330 | 2,270 | 2,305 | 2,305 | +35 (+1.54%) | 69,600 |
3 Sep 2004 | JPY | 2,325 | 2,345 | 2,265 | 2,270 | 2,270 | -15 (-0.66%) | 94,400 |
2 Sep 2004 | JPY | 2,320 | 2,340 | 2,255 | 2,285 | 2,285 | -15 (-0.65%) | 169,600 |
1 Sep 2004 | JPY | 2,300 | 2,365 | 2,280 | 2,300 | 2,300 | +30 (+1.32%) | 329,000 |
31 Aug 2004 | JPY | 2,180 | 2,305 | 2,180 | 2,270 | 2,270 | +125 (+5.83%) | 344,400 |
30 Aug 2004 | JPY | 2,170 | 2,170 | 2,135 | 2,145 | 2,145 | +20 (+0.94%) | 47,600 |
27 Aug 2004 | JPY | 2,175 | 2,175 | 2,075 | 2,125 | 2,125 | -90 (-4.06%) | 105,400 |
26 Aug 2004 | JPY | 2,220 | 2,235 | 2,205 | 2,215 | 2,215 | +15 (+0.68%) | 51,200 |
25 Aug 2004 | JPY | 2,155 | 2,220 | 2,135 | 2,200 | 2,200 | +50 (+2.33%) | 43,000 |
24 Aug 2004 | JPY | 2,160 | 2,175 | 2,135 | 2,150 | 2,150 | -5 (-0.23%) | 29,200 |
23 Aug 2004 | JPY | 2,195 | 2,215 | 2,145 | 2,155 | 2,155 | +5 (+0.23%) | 51,800 |
20 Aug 2004 | JPY | 2,060 | 2,160 | 2,060 | 2,150 | 2,150 | +75 (+3.61%) | 59,000 |
19 Aug 2004 | JPY | 2,075 | 2,075 | 2,035 | 2,075 | 2,075 | +30 (+1.47%) | 25,000 |
18 Aug 2004 | JPY | 2,040 | 2,060 | 2,005 | 2,045 | 2,045 | +5 (+0.25%) | 17,400 |