Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | JPY | 3,680 | 3,700 | 3,610 | 3,640 | 3,640 | +10 (+0.28%) | 10,000 |
24 Sep 2004 | JPY | 3,740 | 3,750 | 3,540 | 3,630 | 3,630 | +10 (+0.28%) | 30,000 |
23 Sep 2004 | JPY | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,740 | 3,770 | 3,500 | 3,620 | 3,620 | -130 (-3.47%) | 80,000 |
21 Sep 2004 | JPY | 3,930 | 3,930 | 3,750 | 3,750 | 3,750 | -190 (-4.82%) | 40,000 |
20 Sep 2004 | JPY | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 3,970 | 3,980 | 3,910 | 3,940 | 3,940 | -30 (-0.76%) | 10,000 |
16 Sep 2004 | JPY | 4,080 | 4,080 | 3,970 | 3,970 | 3,970 | -120 (-2.93%) | 20,000 |
15 Sep 2004 | JPY | 4,150 | 4,200 | 4,050 | 4,090 | 4,090 | -60 (-1.45%) | 20,000 |
14 Sep 2004 | JPY | 4,080 | 4,170 | 4,080 | 4,150 | 4,150 | +60 (+1.47%) | 40,000 |
13 Sep 2004 | JPY | 4,040 | 4,110 | 4,040 | 4,090 | 4,090 | +40 (+0.99%) | 10,000 |
10 Sep 2004 | JPY | 4,090 | 4,110 | 4,030 | 4,050 | 4,050 | -50 (-1.22%) | 7,900 |
9 Sep 2004 | JPY | 4,090 | 4,150 | 4,080 | 4,100 | 4,100 | 0.0 (0.0%) | 6,800 |
8 Sep 2004 | JPY | 4,090 | 4,140 | 4,040 | 4,100 | 4,100 | 0.0 (0.0%) | 30,000 |
7 Sep 2004 | JPY | 4,230 | 4,230 | 4,050 | 4,100 | 4,100 | -130 (-3.07%) | 70,000 |
6 Sep 2004 | JPY | 4,270 | 4,280 | 4,170 | 4,230 | 4,230 | -90 (-2.08%) | 9,400 |
3 Sep 2004 | JPY | 4,340 | 4,350 | 4,240 | 4,320 | 4,320 | -30 (-0.69%) | 30,000 |
2 Sep 2004 | JPY | 4,320 | 4,370 | 4,310 | 4,350 | 4,350 | +60 (+1.40%) | 40,000 |
1 Sep 2004 | JPY | 4,090 | 4,340 | 4,090 | 4,290 | 4,290 | +200 (+4.89%) | 90,000 |
31 Aug 2004 | JPY | 4,100 | 4,110 | 4,040 | 4,090 | 4,090 | -10 (-0.24%) | 20,000 |
30 Aug 2004 | JPY | 4,030 | 4,210 | 4,020 | 4,100 | 4,100 | +80 (+1.99%) | 60,000 |
27 Aug 2004 | JPY | 3,980 | 4,020 | 3,970 | 4,020 | 4,020 | +50 (+1.26%) | 30,000 |
26 Aug 2004 | JPY | 4,000 | 4,060 | 3,960 | 3,970 | 3,970 | -10 (-0.25%) | 80,000 |
25 Aug 2004 | JPY | 3,990 | 4,010 | 3,980 | 3,980 | 3,980 | -20 (-0.50%) | 30,000 |
24 Aug 2004 | JPY | 4,020 | 4,030 | 3,970 | 4,000 | 4,000 | -30 (-0.74%) | 50,000 |
23 Aug 2004 | JPY | 4,090 | 4,100 | 4,000 | 4,030 | 4,030 | +30 (+0.75%) | 30,000 |
20 Aug 2004 | JPY | 3,990 | 4,030 | 3,960 | 4,000 | 4,000 | 0.0 (0.0%) | 40,000 |
19 Aug 2004 | JPY | 4,070 | 4,100 | 3,980 | 4,000 | 4,000 | -80 (-1.96%) | 30,000 |
18 Aug 2004 | JPY | 4,090 | 4,130 | 4,070 | 4,080 | 4,080 | -10 (-0.24%) | 10,000 |
17 Aug 2004 | JPY | 4,160 | 4,170 | 4,070 | 4,090 | 4,090 | -60 (-1.45%) | 8,200 |