Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | JPY | 2,135 | 2,135 | 2,135 | 2,135 | 2,135 | 0.0 (0.0%) | 0 |
24 Sep 2004 | JPY | 2,170 | 2,170 | 2,075 | 2,135 | 2,135 | -60 (-2.73%) | 219,800 |
23 Sep 2004 | JPY | 2,195 | 2,195 | 2,195 | 2,195 | 2,195 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,080 | 2,200 | 2,075 | 2,195 | 2,195 | +140 (+6.81%) | 308,800 |
21 Sep 2004 | JPY | 2,010 | 2,060 | 2,000 | 2,055 | 2,055 | +55 (+2.75%) | 201,400 |
20 Sep 2004 | JPY | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,990 | 2,000 | 1,975 | 2,000 | 2,000 | +10 (+0.50%) | 95,400 |
16 Sep 2004 | JPY | 1,970 | 2,000 | 1,965 | 1,990 | 1,990 | 0.0 (0.0%) | 74,800 |
15 Sep 2004 | JPY | 2,005 | 2,010 | 1,975 | 1,990 | 1,990 | -40 (-1.97%) | 145,400 |
14 Sep 2004 | JPY | 2,035 | 2,045 | 2,000 | 2,030 | 2,030 | -5 (-0.25%) | 100,200 |
13 Sep 2004 | JPY | 2,050 | 2,050 | 2,005 | 2,035 | 2,035 | +5 (+0.25%) | 93,200 |
10 Sep 2004 | JPY | 2,090 | 2,110 | 2,015 | 2,030 | 2,030 | -55 (-2.64%) | 237,200 |
9 Sep 2004 | JPY | 2,080 | 2,095 | 2,075 | 2,085 | 2,085 | +10 (+0.48%) | 79,000 |
8 Sep 2004 | JPY | 2,055 | 2,110 | 2,055 | 2,075 | 2,075 | 0.0 (0.0%) | 141,600 |
7 Sep 2004 | JPY | 2,080 | 2,080 | 2,055 | 2,075 | 2,075 | +20 (+0.97%) | 121,400 |
6 Sep 2004 | JPY | 2,025 | 2,060 | 2,025 | 2,055 | 2,055 | +30 (+1.48%) | 104,600 |
3 Sep 2004 | JPY | 2,035 | 2,035 | 2,020 | 2,025 | 2,025 | -5 (-0.25%) | 72,400 |
2 Sep 2004 | JPY | 2,020 | 2,040 | 2,010 | 2,030 | 2,030 | +10 (+0.50%) | 93,600 |
1 Sep 2004 | JPY | 2,015 | 2,025 | 2,000 | 2,020 | 2,020 | +20 (+1%) | 139,200 |
31 Aug 2004 | JPY | 2,015 | 2,020 | 1,990 | 2,000 | 2,000 | -20 (-0.99%) | 74,800 |
30 Aug 2004 | JPY | 2,045 | 2,045 | 2,010 | 2,020 | 2,020 | 0.0 (0.0%) | 31,600 |
27 Aug 2004 | JPY | 1,990 | 2,020 | 1,990 | 2,020 | 2,020 | +30 (+1.51%) | 35,800 |
26 Aug 2004 | JPY | 2,010 | 2,045 | 1,975 | 1,990 | 1,990 | -10 (-0.50%) | 104,600 |
25 Aug 2004 | JPY | 2,025 | 2,030 | 2,000 | 2,000 | 2,000 | -5 (-0.25%) | 73,000 |
24 Aug 2004 | JPY | 2,055 | 2,055 | 1,995 | 2,005 | 2,005 | -50 (-2.43%) | 58,000 |
23 Aug 2004 | JPY | 2,075 | 2,100 | 2,040 | 2,055 | 2,055 | +30 (+1.48%) | 48,000 |
20 Aug 2004 | JPY | 2,045 | 2,055 | 2,015 | 2,025 | 2,025 | +5 (+0.25%) | 51,600 |
19 Aug 2004 | JPY | 2,020 | 2,065 | 2,000 | 2,020 | 2,020 | +10 (+0.50%) | 60,800 |
18 Aug 2004 | JPY | 2,015 | 2,045 | 1,960 | 2,010 | 2,010 | +10 (+0.50%) | 69,000 |
17 Aug 2004 | JPY | 2,035 | 2,035 | 2,000 | 2,000 | 2,000 | +10 (+0.50%) | 35,600 |