Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 3,990 | 4,000 | 3,800 | 3,820 | 3,820 | -250 (-6.14%) | 155,100 |
21 Sep 2004 | JPY | 4,120 | 4,120 | 4,060 | 4,070 | 4,070 | -60 (-1.45%) | 63,900 |
20 Sep 2004 | JPY | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 4,130 | 4,140 | 4,010 | 4,130 | 4,130 | +30 (+0.73%) | 61,500 |
16 Sep 2004 | JPY | 4,000 | 4,120 | 4,000 | 4,100 | 4,100 | -20 (-0.49%) | 39,200 |
15 Sep 2004 | JPY | 4,150 | 4,170 | 4,100 | 4,120 | 4,120 | -30 (-0.72%) | 42,600 |
14 Sep 2004 | JPY | 4,220 | 4,230 | 4,110 | 4,150 | 4,150 | -90 (-2.12%) | 59,700 |
13 Sep 2004 | JPY | 4,280 | 4,280 | 4,220 | 4,240 | 4,240 | -40 (-0.93%) | 32,000 |
10 Sep 2004 | JPY | 4,280 | 4,280 | 4,240 | 4,280 | 4,280 | +40 (+0.94%) | 57,600 |
9 Sep 2004 | JPY | 4,260 | 4,270 | 4,220 | 4,240 | 4,240 | -20 (-0.47%) | 27,900 |
8 Sep 2004 | JPY | 4,270 | 4,280 | 4,240 | 4,260 | 4,260 | -10 (-0.23%) | 50,300 |
7 Sep 2004 | JPY | 4,260 | 4,270 | 4,240 | 4,270 | 4,270 | +50 (+1.18%) | 40,600 |
6 Sep 2004 | JPY | 4,080 | 4,260 | 4,060 | 4,220 | 4,220 | +90 (+2.18%) | 58,500 |
3 Sep 2004 | JPY | 4,160 | 4,190 | 4,080 | 4,130 | 4,130 | -80 (-1.90%) | 70,500 |
2 Sep 2004 | JPY | 4,220 | 4,240 | 4,200 | 4,210 | 4,210 | -60 (-1.41%) | 59,000 |
1 Sep 2004 | JPY | 4,290 | 4,320 | 4,250 | 4,270 | 4,270 | -70 (-1.61%) | 61,000 |
31 Aug 2004 | JPY | 4,370 | 4,380 | 4,310 | 4,340 | 4,340 | +10 (+0.23%) | 49,200 |
30 Aug 2004 | JPY | 4,280 | 4,370 | 4,250 | 4,330 | 4,330 | +100 (+2.36%) | 61,100 |
27 Aug 2004 | JPY | 4,170 | 4,230 | 4,150 | 4,230 | 4,230 | +10 (+0.24%) | 69,800 |
26 Aug 2004 | JPY | 4,250 | 4,270 | 4,190 | 4,220 | 4,220 | +50 (+1.20%) | 78,000 |
25 Aug 2004 | JPY | 4,190 | 4,220 | 4,120 | 4,170 | 4,170 | -10 (-0.24%) | 102,700 |
24 Aug 2004 | JPY | 4,060 | 4,210 | 4,030 | 4,180 | 4,180 | +110 (+2.70%) | 78,700 |
23 Aug 2004 | JPY | 3,990 | 4,070 | 3,980 | 4,070 | 4,070 | +90 (+2.26%) | 38,200 |
20 Aug 2004 | JPY | 3,990 | 4,070 | 3,950 | 3,980 | 3,980 | +30 (+0.76%) | 47,500 |
19 Aug 2004 | JPY | 3,840 | 3,980 | 3,790 | 3,950 | 3,950 | +140 (+3.67%) | 39,400 |
18 Aug 2004 | JPY | 3,960 | 3,960 | 3,770 | 3,810 | 3,810 | -150 (-3.79%) | 40,300 |
17 Aug 2004 | JPY | 4,010 | 4,020 | 3,960 | 3,960 | 3,960 | +20 (+0.51%) | 34,300 |
16 Aug 2004 | JPY | 4,010 | 4,030 | 3,920 | 3,940 | 3,940 | -110 (-2.72%) | 29,400 |
13 Aug 2004 | JPY | 4,070 | 4,280 | 4,050 | 4,050 | 4,050 | -70 (-1.70%) | 99,100 |
12 Aug 2004 | JPY | 4,000 | 4,170 | 3,970 | 4,120 | 4,120 | +170 (+4.30%) | 92,000 |