Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 2,725 | 2,725 | 2,725 | 2,725 | 2,725 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,775 | 2,780 | 2,665 | 2,725 | 2,725 | +35 (+1.30%) | 47,200 |
21 Sep 2004 | JPY | 2,890 | 2,890 | 2,690 | 2,690 | 2,690 | -160 (-5.61%) | 78,200 |
20 Sep 2004 | JPY | 2,850 | 2,850 | 2,850 | 2,850 | 2,850 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,900 | 2,900 | 2,830 | 2,850 | 2,850 | -10 (-0.35%) | 21,000 |
16 Sep 2004 | JPY | 2,915 | 2,960 | 2,825 | 2,860 | 2,860 | -130 (-4.35%) | 70,200 |
15 Sep 2004 | JPY | 2,990 | 3,040 | 2,950 | 2,990 | 2,990 | -15 (-0.50%) | 28,600 |
14 Sep 2004 | JPY | 3,070 | 3,070 | 2,990 | 3,005 | 3,005 | -75 (-2.44%) | 61,400 |
13 Sep 2004 | JPY | 3,115 | 3,115 | 3,010 | 3,080 | 3,080 | -35 (-1.12%) | 59,400 |
10 Sep 2004 | JPY | 3,070 | 3,165 | 2,980 | 3,115 | 3,115 | +30 (+0.97%) | 259,600 |
9 Sep 2004 | JPY | 2,925 | 3,085 | 2,905 | 3,085 | 3,085 | +210 (+7.30%) | 289,400 |
8 Sep 2004 | JPY | 2,830 | 2,875 | 2,790 | 2,875 | 2,875 | +45 (+1.59%) | 43,200 |
7 Sep 2004 | JPY | 2,760 | 2,830 | 2,750 | 2,830 | 2,830 | +95 (+3.47%) | 23,400 |
6 Sep 2004 | JPY | 2,750 | 2,815 | 2,725 | 2,735 | 2,735 | +5 (+0.18%) | 23,400 |
3 Sep 2004 | JPY | 2,715 | 2,750 | 2,715 | 2,730 | 2,730 | +25 (+0.92%) | 21,800 |
2 Sep 2004 | JPY | 2,730 | 2,745 | 2,705 | 2,705 | 2,705 | -60 (-2.17%) | 22,200 |
1 Sep 2004 | JPY | 2,785 | 2,785 | 2,710 | 2,765 | 2,765 | +55 (+2.03%) | 31,400 |
31 Aug 2004 | JPY | 2,720 | 2,755 | 2,705 | 2,710 | 2,710 | -20 (-0.73%) | 13,000 |
30 Aug 2004 | JPY | 2,755 | 2,785 | 2,725 | 2,730 | 2,730 | -45 (-1.62%) | 9,400 |
27 Aug 2004 | JPY | 2,750 | 2,785 | 2,725 | 2,775 | 2,775 | -20 (-0.72%) | 19,400 |
26 Aug 2004 | JPY | 2,845 | 2,850 | 2,775 | 2,795 | 2,795 | -5 (-0.18%) | 30,600 |
25 Aug 2004 | JPY | 2,725 | 2,825 | 2,690 | 2,800 | 2,800 | +75 (+2.75%) | 49,000 |
24 Aug 2004 | JPY | 2,725 | 2,765 | 2,700 | 2,725 | 2,725 | +40 (+1.49%) | 17,400 |
23 Aug 2004 | JPY | 2,680 | 2,750 | 2,680 | 2,685 | 2,685 | +10 (+0.37%) | 13,000 |
20 Aug 2004 | JPY | 2,700 | 2,700 | 2,615 | 2,675 | 2,675 | -5 (-0.19%) | 31,200 |
19 Aug 2004 | JPY | 2,650 | 2,745 | 2,635 | 2,680 | 2,680 | +70 (+2.68%) | 36,000 |
18 Aug 2004 | JPY | 2,650 | 2,650 | 2,555 | 2,610 | 2,610 | -55 (-2.06%) | 26,400 |
17 Aug 2004 | JPY | 2,755 | 2,775 | 2,650 | 2,665 | 2,665 | -75 (-2.74%) | 20,800 |
16 Aug 2004 | JPY | 2,810 | 2,810 | 2,710 | 2,740 | 2,740 | -70 (-2.49%) | 35,000 |
13 Aug 2004 | JPY | 2,675 | 2,850 | 2,655 | 2,810 | 2,810 | +120 (+4.46%) | 109,800 |