Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 5,480 | 5,480 | 5,480 | 5,480 | 5,480 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 5,410 | 5,500 | 5,410 | 5,480 | 5,480 | +130 (+2.43%) | 11,800 |
21 Sep 2004 | JPY | 5,420 | 5,420 | 5,310 | 5,350 | 5,350 | -40 (-0.74%) | 7,600 |
20 Sep 2004 | JPY | 5,390 | 5,390 | 5,390 | 5,390 | 5,390 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 5,450 | 5,450 | 5,350 | 5,390 | 5,390 | -60 (-1.10%) | 3,700 |
16 Sep 2004 | JPY | 5,440 | 5,550 | 5,430 | 5,450 | 5,450 | -20 (-0.37%) | 7,300 |
15 Sep 2004 | JPY | 5,480 | 5,480 | 5,430 | 5,470 | 5,470 | -10 (-0.18%) | 6,100 |
14 Sep 2004 | JPY | 5,590 | 5,590 | 5,370 | 5,480 | 5,480 | -80 (-1.44%) | 13,500 |
13 Sep 2004 | JPY | 5,550 | 5,600 | 5,510 | 5,560 | 5,560 | +90 (+1.65%) | 10,800 |
10 Sep 2004 | JPY | 5,400 | 5,500 | 5,310 | 5,470 | 5,470 | -120 (-2.15%) | 36,100 |
9 Sep 2004 | JPY | 5,650 | 5,710 | 5,560 | 5,590 | 5,590 | -80 (-1.41%) | 13,700 |
8 Sep 2004 | JPY | 5,720 | 5,750 | 5,570 | 5,670 | 5,670 | -30 (-0.53%) | 27,700 |
7 Sep 2004 | JPY | 5,770 | 5,840 | 5,630 | 5,700 | 5,700 | -50 (-0.87%) | 19,100 |
6 Sep 2004 | JPY | 5,860 | 5,900 | 5,750 | 5,750 | 5,750 | -160 (-2.71%) | 19,700 |
3 Sep 2004 | JPY | 5,760 | 6,100 | 5,750 | 5,910 | 5,910 | +190 (+3.32%) | 71,000 |
2 Sep 2004 | JPY | 5,890 | 5,890 | 5,710 | 5,720 | 5,720 | -80 (-1.38%) | 5,500 |
1 Sep 2004 | JPY | 5,690 | 5,800 | 5,670 | 5,800 | 5,800 | +130 (+2.29%) | 16,100 |
31 Aug 2004 | JPY | 5,790 | 5,800 | 5,670 | 5,670 | 5,670 | -120 (-2.07%) | 4,600 |
30 Aug 2004 | JPY | 5,990 | 6,000 | 5,760 | 5,790 | 5,790 | -200 (-3.34%) | 15,400 |
27 Aug 2004 | JPY | 5,550 | 5,990 | 5,500 | 5,990 | 5,990 | +540 (+9.91%) | 39,000 |
26 Aug 2004 | JPY | 5,380 | 5,460 | 5,380 | 5,450 | 5,450 | +140 (+2.64%) | 14,200 |
25 Aug 2004 | JPY | 5,210 | 5,380 | 5,210 | 5,310 | 5,310 | +110 (+2.12%) | 8,600 |
24 Aug 2004 | JPY | 5,180 | 5,220 | 5,170 | 5,200 | 5,200 | +20 (+0.39%) | 5,900 |
23 Aug 2004 | JPY | 5,150 | 5,220 | 5,130 | 5,180 | 5,180 | +10 (+0.19%) | 4,300 |
20 Aug 2004 | JPY | 5,190 | 5,200 | 5,140 | 5,170 | 5,170 | -20 (-0.39%) | 4,500 |
19 Aug 2004 | JPY | 5,270 | 5,270 | 5,110 | 5,190 | 5,190 | -10 (-0.19%) | 3,600 |
18 Aug 2004 | JPY | 5,180 | 5,210 | 5,110 | 5,200 | 5,200 | 0.0 (0.0%) | 5,700 |
17 Aug 2004 | JPY | 5,220 | 5,280 | 5,100 | 5,200 | 5,200 | +10 (+0.19%) | 3,100 |
16 Aug 2004 | JPY | 5,110 | 5,190 | 5,060 | 5,190 | 5,190 | -20 (-0.38%) | 12,100 |
13 Aug 2004 | JPY | 5,280 | 5,280 | 5,200 | 5,210 | 5,210 | -170 (-3.16%) | 5,000 |