Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | JPY | 3,315 | 3,315 | 3,260 | 3,285 | 3,285 | -5 (-0.15%) | 987,200 |
24 Sep 2004 | JPY | 3,310 | 3,345 | 3,285 | 3,290 | 3,290 | -95 (-2.81%) | 1,985,000 |
23 Sep 2004 | JPY | 3,385 | 3,385 | 3,385 | 3,385 | 3,385 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,410 | 3,415 | 3,355 | 3,385 | 3,385 | -45 (-1.31%) | 1,524,400 |
21 Sep 2004 | JPY | 3,425 | 3,470 | 3,420 | 3,430 | 3,430 | +35 (+1.03%) | 1,732,200 |
20 Sep 2004 | JPY | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 3,430 | 3,435 | 3,395 | 3,395 | 3,395 | -40 (-1.16%) | 1,851,800 |
16 Sep 2004 | JPY | 3,430 | 3,480 | 3,430 | 3,435 | 3,435 | -10 (-0.29%) | 2,227,000 |
15 Sep 2004 | JPY | 3,485 | 3,505 | 3,430 | 3,445 | 3,445 | -80 (-2.27%) | 2,033,600 |
14 Sep 2004 | JPY | 3,545 | 3,565 | 3,515 | 3,525 | 3,525 | -20 (-0.56%) | 1,939,400 |
13 Sep 2004 | JPY | 3,465 | 3,560 | 3,455 | 3,545 | 3,545 | +110 (+3.20%) | 3,424,400 |
10 Sep 2004 | JPY | 3,450 | 3,450 | 3,385 | 3,435 | 3,435 | +25 (+0.73%) | 3,755,200 |
9 Sep 2004 | JPY | 3,405 | 3,470 | 3,395 | 3,410 | 3,410 | +5 (+0.15%) | 1,508,400 |
8 Sep 2004 | JPY | 3,475 | 3,475 | 3,400 | 3,405 | 3,405 | -30 (-0.87%) | 1,103,400 |
7 Sep 2004 | JPY | 3,405 | 3,440 | 3,390 | 3,435 | 3,435 | +25 (+0.73%) | 812,400 |
6 Sep 2004 | JPY | 3,400 | 3,430 | 3,375 | 3,410 | 3,410 | +45 (+1.34%) | 1,109,800 |
3 Sep 2004 | JPY | 3,405 | 3,420 | 3,365 | 3,365 | 3,365 | -25 (-0.74%) | 1,390,000 |
2 Sep 2004 | JPY | 3,455 | 3,455 | 3,380 | 3,390 | 3,390 | -25 (-0.73%) | 2,074,200 |
1 Sep 2004 | JPY | 3,420 | 3,435 | 3,395 | 3,415 | 3,415 | -25 (-0.73%) | 1,143,600 |
31 Aug 2004 | JPY | 3,425 | 3,460 | 3,410 | 3,440 | 3,440 | -30 (-0.86%) | 1,103,200 |
30 Aug 2004 | JPY | 3,470 | 3,495 | 3,455 | 3,470 | 3,470 | +10 (+0.29%) | 767,600 |
27 Aug 2004 | JPY | 3,455 | 3,460 | 3,435 | 3,460 | 3,460 | +35 (+1.02%) | 786,400 |
26 Aug 2004 | JPY | 3,445 | 3,465 | 3,410 | 3,425 | 3,425 | +10 (+0.29%) | 951,600 |
25 Aug 2004 | JPY | 3,350 | 3,440 | 3,340 | 3,415 | 3,415 | +15 (+0.44%) | 1,077,400 |
24 Aug 2004 | JPY | 3,410 | 3,415 | 3,370 | 3,400 | 3,400 | +40 (+1.19%) | 1,102,600 |
23 Aug 2004 | JPY | 3,380 | 3,385 | 3,355 | 3,360 | 3,360 | +25 (+0.75%) | 761,800 |
20 Aug 2004 | JPY | 3,290 | 3,365 | 3,285 | 3,335 | 3,335 | -5 (-0.15%) | 1,787,800 |
19 Aug 2004 | JPY | 3,275 | 3,345 | 3,270 | 3,340 | 3,340 | +90 (+2.77%) | 1,847,000 |
18 Aug 2004 | JPY | 3,220 | 3,250 | 3,195 | 3,250 | 3,250 | +70 (+2.20%) | 1,471,400 |
17 Aug 2004 | JPY | 3,220 | 3,220 | 3,175 | 3,180 | 3,180 | +10 (+0.32%) | 930,800 |