Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | JPY | 4,045 | 4,055 | 3,975 | 3,975 | 3,975 | -20 (-0.50%) | 2,600 |
28 Sep 2004 | JPY | 3,990 | 3,995 | 3,900 | 3,995 | 3,995 | +5 (+0.13%) | 12,800 |
27 Sep 2004 | JPY | 3,895 | 4,000 | 3,855 | 3,990 | 3,990 | +115 (+2.97%) | 6,000 |
24 Sep 2004 | JPY | 3,995 | 3,995 | 3,875 | 3,875 | 3,875 | -100 (-2.52%) | 4,800 |
23 Sep 2004 | JPY | 3,975 | 3,975 | 3,975 | 3,975 | 3,975 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,950 | 3,980 | 3,950 | 3,975 | 3,975 | +30 (+0.76%) | 7,000 |
21 Sep 2004 | JPY | 3,875 | 3,980 | 3,860 | 3,945 | 3,945 | -30 (-0.75%) | 2,600 |
20 Sep 2004 | JPY | 3,975 | 3,975 | 3,975 | 3,975 | 3,975 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 4,000 | 4,000 | 3,975 | 3,975 | 3,975 | -15 (-0.38%) | 1,000 |
16 Sep 2004 | JPY | 3,995 | 4,000 | 3,985 | 3,990 | 3,990 | -55 (-1.36%) | 2,800 |
15 Sep 2004 | JPY | 4,080 | 4,080 | 3,900 | 4,045 | 4,045 | -45 (-1.10%) | 10,800 |
14 Sep 2004 | JPY | 4,105 | 4,105 | 4,090 | 4,090 | 4,090 | -10 (-0.24%) | 3,000 |
13 Sep 2004 | JPY | 4,080 | 4,100 | 4,080 | 4,100 | 4,100 | +45 (+1.11%) | 6,600 |
10 Sep 2004 | JPY | 4,060 | 4,060 | 4,030 | 4,055 | 4,055 | +5 (+0.12%) | 16,200 |
9 Sep 2004 | JPY | 4,045 | 4,090 | 4,045 | 4,050 | 4,050 | 0.0 (0.0%) | 6,600 |
8 Sep 2004 | JPY | 4,040 | 4,075 | 4,040 | 4,050 | 4,050 | -30 (-0.74%) | 3,400 |
7 Sep 2004 | JPY | 4,090 | 4,090 | 4,050 | 4,080 | 4,080 | -5 (-0.12%) | 3,600 |
6 Sep 2004 | JPY | 4,045 | 4,095 | 4,020 | 4,085 | 4,085 | +10 (+0.25%) | 7,200 |
3 Sep 2004 | JPY | 4,060 | 4,085 | 4,050 | 4,075 | 4,075 | -25 (-0.61%) | 5,200 |
2 Sep 2004 | JPY | 4,105 | 4,125 | 4,055 | 4,100 | 4,100 | 0.0 (0.0%) | 6,200 |
1 Sep 2004 | JPY | 4,100 | 4,105 | 4,045 | 4,100 | 4,100 | 0.0 (0.0%) | 12,400 |
31 Aug 2004 | JPY | 4,050 | 4,120 | 4,035 | 4,100 | 4,100 | 0.0 (0.0%) | 14,000 |
30 Aug 2004 | JPY | 4,100 | 4,100 | 4,075 | 4,100 | 4,100 | +10 (+0.24%) | 1,800 |
27 Aug 2004 | JPY | 4,100 | 4,115 | 4,090 | 4,090 | 4,090 | +15 (+0.37%) | 4,800 |
26 Aug 2004 | JPY | 4,100 | 4,125 | 4,075 | 4,075 | 4,075 | -25 (-0.61%) | 6,200 |
25 Aug 2004 | JPY | 4,100 | 4,100 | 4,070 | 4,100 | 4,100 | 0.0 (0.0%) | 6,400 |
24 Aug 2004 | JPY | 4,075 | 4,100 | 4,065 | 4,100 | 4,100 | 0.0 (0.0%) | 5,800 |
23 Aug 2004 | JPY | 4,120 | 4,120 | 4,075 | 4,100 | 4,100 | -25 (-0.61%) | 3,200 |
20 Aug 2004 | JPY | 4,145 | 4,170 | 4,050 | 4,125 | 4,125 | +5 (+0.12%) | 9,600 |
19 Aug 2004 | JPY | 4,095 | 4,145 | 4,075 | 4,120 | 4,120 | -25 (-0.60%) | 6,000 |