Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | JPY | 2,865 | 2,865 | 2,820 | 2,850 | 2,850 | -10 (-0.35%) | 7,000 |
28 Sep 2004 | JPY | 2,865 | 2,870 | 2,835 | 2,860 | 2,860 | -30 (-1.04%) | 15,200 |
27 Sep 2004 | JPY | 2,800 | 2,890 | 2,800 | 2,890 | 2,890 | +110 (+3.96%) | 21,900 |
24 Sep 2004 | JPY | 2,760 | 2,780 | 2,755 | 2,780 | 2,780 | +20 (+0.72%) | 7,600 |
23 Sep 2004 | JPY | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,760 | 2,770 | 2,750 | 2,760 | 2,760 | +15 (+0.55%) | 8,000 |
21 Sep 2004 | JPY | 2,755 | 2,765 | 2,745 | 2,745 | 2,745 | +20 (+0.73%) | 5,600 |
20 Sep 2004 | JPY | 2,725 | 2,725 | 2,725 | 2,725 | 2,725 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,740 | 2,780 | 2,725 | 2,725 | 2,725 | -25 (-0.91%) | 5,700 |
16 Sep 2004 | JPY | 2,720 | 2,785 | 2,720 | 2,750 | 2,750 | +70 (+2.61%) | 13,900 |
15 Sep 2004 | JPY | 2,740 | 2,750 | 2,680 | 2,680 | 2,680 | -55 (-2.01%) | 35,200 |
14 Sep 2004 | JPY | 2,720 | 2,735 | 2,710 | 2,735 | 2,735 | +5 (+0.18%) | 9,600 |
13 Sep 2004 | JPY | 2,700 | 2,735 | 2,700 | 2,730 | 2,730 | +35 (+1.30%) | 7,800 |
10 Sep 2004 | JPY | 2,690 | 2,695 | 2,670 | 2,695 | 2,695 | +10 (+0.37%) | 152,100 |
9 Sep 2004 | JPY | 2,715 | 2,715 | 2,685 | 2,685 | 2,685 | -35 (-1.29%) | 14,200 |
8 Sep 2004 | JPY | 2,660 | 2,720 | 2,660 | 2,720 | 2,720 | +80 (+3.03%) | 30,000 |
7 Sep 2004 | JPY | 2,630 | 2,655 | 2,630 | 2,640 | 2,640 | -20 (-0.75%) | 4,600 |
6 Sep 2004 | JPY | 2,665 | 2,665 | 2,625 | 2,660 | 2,660 | +35 (+1.33%) | 7,700 |
3 Sep 2004 | JPY | 2,660 | 2,660 | 2,625 | 2,625 | 2,625 | -30 (-1.13%) | 8,400 |
2 Sep 2004 | JPY | 2,595 | 2,655 | 2,595 | 2,655 | 2,655 | +80 (+3.11%) | 10,300 |
1 Sep 2004 | JPY | 2,530 | 2,600 | 2,530 | 2,575 | 2,575 | +80 (+3.21%) | 13,100 |
31 Aug 2004 | JPY | 2,570 | 2,570 | 2,490 | 2,495 | 2,495 | -85 (-3.29%) | 24,300 |
30 Aug 2004 | JPY | 2,620 | 2,620 | 2,560 | 2,580 | 2,580 | -35 (-1.34%) | 9,600 |
27 Aug 2004 | JPY | 2,625 | 2,635 | 2,605 | 2,615 | 2,615 | -50 (-1.88%) | 15,200 |
26 Aug 2004 | JPY | 2,680 | 2,685 | 2,635 | 2,665 | 2,665 | +50 (+1.91%) | 19,200 |
25 Aug 2004 | JPY | 2,675 | 2,680 | 2,600 | 2,615 | 2,615 | +135 (+5.44%) | 34,200 |
24 Aug 2004 | JPY | 2,510 | 2,510 | 2,430 | 2,480 | 2,480 | +10 (+0.40%) | 10,900 |
23 Aug 2004 | JPY | 2,495 | 2,495 | 2,465 | 2,470 | 2,470 | +10 (+0.41%) | 3,800 |
20 Aug 2004 | JPY | 2,475 | 2,485 | 2,460 | 2,460 | 2,460 | -30 (-1.20%) | 20,900 |
19 Aug 2004 | JPY | 2,480 | 2,490 | 2,465 | 2,490 | 2,490 | +60 (+2.47%) | 4,200 |