Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 5,650 | 5,650 | 5,650 | 5,650 | 5,650 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 5,650 | 5,730 | 5,560 | 5,650 | 5,650 | +140 (+2.54%) | 545,700 |
21 Sep 2004 | JPY | 5,490 | 5,600 | 5,440 | 5,510 | 5,510 | +70 (+1.29%) | 247,100 |
20 Sep 2004 | JPY | 5,440 | 5,440 | 5,440 | 5,440 | 5,440 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 5,540 | 5,540 | 5,380 | 5,440 | 5,440 | -100 (-1.81%) | 547,700 |
16 Sep 2004 | JPY | 5,520 | 5,580 | 5,470 | 5,540 | 5,540 | -60 (-1.07%) | 469,300 |
15 Sep 2004 | JPY | 5,660 | 5,710 | 5,590 | 5,600 | 5,600 | -200 (-3.45%) | 290,700 |
14 Sep 2004 | JPY | 5,810 | 5,890 | 5,770 | 5,800 | 5,800 | +170 (+3.02%) | 877,300 |
13 Sep 2004 | JPY | 5,450 | 5,710 | 5,440 | 5,630 | 5,630 | +240 (+4.45%) | 841,700 |
10 Sep 2004 | JPY | 5,410 | 5,460 | 5,360 | 5,390 | 5,390 | -70 (-1.28%) | 579,200 |
9 Sep 2004 | JPY | 5,450 | 5,530 | 5,420 | 5,460 | 5,460 | 0.0 (0.0%) | 433,100 |
8 Sep 2004 | JPY | 5,350 | 5,460 | 5,340 | 5,460 | 5,460 | +140 (+2.63%) | 530,400 |
7 Sep 2004 | JPY | 5,370 | 5,370 | 5,290 | 5,320 | 5,320 | -60 (-1.12%) | 335,900 |
6 Sep 2004 | JPY | 5,340 | 5,380 | 5,260 | 5,380 | 5,380 | -50 (-0.92%) | 690,200 |
3 Sep 2004 | JPY | 5,500 | 5,500 | 5,370 | 5,430 | 5,430 | -60 (-1.09%) | 261,200 |
2 Sep 2004 | JPY | 5,480 | 5,550 | 5,470 | 5,490 | 5,490 | +70 (+1.29%) | 338,500 |
1 Sep 2004 | JPY | 5,490 | 5,490 | 5,400 | 5,420 | 5,420 | -130 (-2.34%) | 562,700 |
31 Aug 2004 | JPY | 5,600 | 5,630 | 5,470 | 5,550 | 5,550 | -100 (-1.77%) | 538,800 |
30 Aug 2004 | JPY | 5,670 | 5,720 | 5,570 | 5,650 | 5,650 | -30 (-0.53%) | 239,700 |
27 Aug 2004 | JPY | 5,760 | 5,770 | 5,660 | 5,680 | 5,680 | -90 (-1.56%) | 292,500 |
26 Aug 2004 | JPY | 5,860 | 5,900 | 5,770 | 5,770 | 5,770 | -20 (-0.35%) | 157,500 |
25 Aug 2004 | JPY | 5,790 | 5,870 | 5,750 | 5,790 | 5,790 | -30 (-0.52%) | 299,700 |
24 Aug 2004 | JPY | 5,880 | 5,900 | 5,790 | 5,820 | 5,820 | -40 (-0.68%) | 306,900 |
23 Aug 2004 | JPY | 5,680 | 5,860 | 5,680 | 5,860 | 5,860 | +210 (+3.72%) | 341,100 |
20 Aug 2004 | JPY | 5,590 | 5,710 | 5,590 | 5,650 | 5,650 | +10 (+0.18%) | 237,900 |
19 Aug 2004 | JPY | 5,530 | 5,650 | 5,460 | 5,640 | 5,640 | +210 (+3.87%) | 313,600 |
18 Aug 2004 | JPY | 5,310 | 5,430 | 5,300 | 5,430 | 5,430 | +120 (+2.26%) | 161,800 |
17 Aug 2004 | JPY | 5,410 | 5,410 | 5,310 | 5,310 | 5,310 | -20 (-0.38%) | 181,100 |
16 Aug 2004 | JPY | 5,420 | 5,440 | 5,270 | 5,330 | 5,330 | -120 (-2.20%) | 308,900 |
13 Aug 2004 | JPY | 5,510 | 5,550 | 5,410 | 5,450 | 5,450 | -160 (-2.85%) | 458,500 |