Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 3,450 | 3,460 | 3,410 | 3,430 | 3,430 | -90 (-2.56%) | 325,000 |
23 Sep 2004 | JPY | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,550 | 3,560 | 3,460 | 3,520 | 3,520 | -60 (-1.68%) | 563,300 |
21 Sep 2004 | JPY | 3,670 | 3,670 | 3,580 | 3,580 | 3,580 | -90 (-2.45%) | 353,500 |
20 Sep 2004 | JPY | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 3,700 | 3,700 | 3,640 | 3,670 | 3,670 | -10 (-0.27%) | 243,500 |
16 Sep 2004 | JPY | 3,680 | 3,740 | 3,650 | 3,680 | 3,680 | -20 (-0.54%) | 375,000 |
15 Sep 2004 | JPY | 3,780 | 3,880 | 3,690 | 3,700 | 3,700 | -40 (-1.07%) | 1,122,400 |
14 Sep 2004 | JPY | 3,600 | 3,770 | 3,580 | 3,740 | 3,740 | +180 (+5.06%) | 1,135,500 |
13 Sep 2004 | JPY | 3,590 | 3,590 | 3,520 | 3,560 | 3,560 | +10 (+0.28%) | 240,100 |
10 Sep 2004 | JPY | 3,560 | 3,570 | 3,440 | 3,550 | 3,550 | +30 (+0.85%) | 703,100 |
9 Sep 2004 | JPY | 3,570 | 3,600 | 3,510 | 3,520 | 3,520 | -30 (-0.85%) | 173,500 |
8 Sep 2004 | JPY | 3,550 | 3,580 | 3,520 | 3,550 | 3,550 | +40 (+1.14%) | 254,600 |
7 Sep 2004 | JPY | 3,580 | 3,600 | 3,500 | 3,510 | 3,510 | -70 (-1.96%) | 293,500 |
6 Sep 2004 | JPY | 3,510 | 3,610 | 3,510 | 3,580 | 3,580 | +80 (+2.29%) | 241,900 |
3 Sep 2004 | JPY | 3,600 | 3,600 | 3,500 | 3,500 | 3,500 | -90 (-2.51%) | 313,100 |
2 Sep 2004 | JPY | 3,540 | 3,610 | 3,530 | 3,590 | 3,590 | +40 (+1.13%) | 478,900 |
1 Sep 2004 | JPY | 3,480 | 3,550 | 3,480 | 3,550 | 3,550 | +100 (+2.90%) | 364,100 |
31 Aug 2004 | JPY | 3,410 | 3,450 | 3,410 | 3,450 | 3,450 | -10 (-0.29%) | 217,800 |
30 Aug 2004 | JPY | 3,450 | 3,510 | 3,420 | 3,460 | 3,460 | -20 (-0.57%) | 200,300 |
27 Aug 2004 | JPY | 3,490 | 3,500 | 3,430 | 3,480 | 3,480 | -20 (-0.57%) | 275,500 |
26 Aug 2004 | JPY | 3,550 | 3,570 | 3,480 | 3,500 | 3,500 | 0.0 (0.0%) | 452,400 |
25 Aug 2004 | JPY | 3,540 | 3,550 | 3,480 | 3,500 | 3,500 | +10 (+0.29%) | 397,600 |
24 Aug 2004 | JPY | 3,500 | 3,530 | 3,460 | 3,490 | 3,490 | +40 (+1.16%) | 315,100 |
23 Aug 2004 | JPY | 3,480 | 3,500 | 3,450 | 3,450 | 3,450 | -10 (-0.29%) | 240,000 |
20 Aug 2004 | JPY | 3,430 | 3,490 | 3,400 | 3,460 | 3,460 | +80 (+2.37%) | 414,200 |
19 Aug 2004 | JPY | 3,360 | 3,420 | 3,340 | 3,380 | 3,380 | +70 (+2.11%) | 382,800 |
18 Aug 2004 | JPY | 3,250 | 3,330 | 3,250 | 3,310 | 3,310 | +20 (+0.61%) | 274,600 |
17 Aug 2004 | JPY | 3,250 | 3,340 | 3,250 | 3,290 | 3,290 | +140 (+4.44%) | 561,600 |
16 Aug 2004 | JPY | 3,240 | 3,240 | 3,120 | 3,150 | 3,150 | -90 (-2.78%) | 312,400 |