Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | JPY | 2,110 | 2,200 | 2,100 | 2,200 | 2,200 | +65 (+3.04%) | 900,000 |
15 Sep 2004 | JPY | 2,175 | 2,180 | 2,135 | 2,135 | 2,135 | -65 (-2.95%) | 460,000 |
14 Sep 2004 | JPY | 2,190 | 2,220 | 2,175 | 2,200 | 2,200 | +50 (+2.33%) | 1,280,000 |
13 Sep 2004 | JPY | 2,110 | 2,150 | 2,105 | 2,150 | 2,150 | +90 (+4.37%) | 660,000 |
10 Sep 2004 | JPY | 2,090 | 2,090 | 2,045 | 2,060 | 2,060 | -30 (-1.44%) | 600,000 |
9 Sep 2004 | JPY | 2,135 | 2,140 | 2,085 | 2,090 | 2,090 | -60 (-2.79%) | 280,000 |
8 Sep 2004 | JPY | 2,110 | 2,165 | 2,090 | 2,150 | 2,150 | +25 (+1.18%) | 600,000 |
7 Sep 2004 | JPY | 2,110 | 2,130 | 2,095 | 2,125 | 2,125 | +20 (+0.95%) | 460,000 |
6 Sep 2004 | JPY | 2,100 | 2,115 | 2,075 | 2,105 | 2,105 | +30 (+1.45%) | 340,000 |
3 Sep 2004 | JPY | 2,095 | 2,100 | 2,070 | 2,075 | 2,075 | -5 (-0.24%) | 540,000 |
2 Sep 2004 | JPY | 2,075 | 2,105 | 2,070 | 2,080 | 2,080 | +15 (+0.73%) | 700,000 |
1 Sep 2004 | JPY | 1,990 | 2,090 | 1,980 | 2,065 | 2,065 | +90 (+4.56%) | 1,240,000 |
31 Aug 2004 | JPY | 2,000 | 2,005 | 1,975 | 1,975 | 1,975 | -35 (-1.74%) | 660,000 |
30 Aug 2004 | JPY | 2,020 | 2,025 | 2,000 | 2,010 | 2,010 | -5 (-0.25%) | 400,000 |
27 Aug 2004 | JPY | 2,020 | 2,030 | 2,005 | 2,015 | 2,015 | -5 (-0.25%) | 500,000 |
26 Aug 2004 | JPY | 2,045 | 2,050 | 2,010 | 2,020 | 2,020 | 0.0 (0.0%) | 440,000 |
25 Aug 2004 | JPY | 2,040 | 2,050 | 2,010 | 2,020 | 2,020 | -15 (-0.74%) | 400,000 |
24 Aug 2004 | JPY | 2,020 | 2,050 | 2,015 | 2,035 | 2,035 | +15 (+0.74%) | 220,000 |
23 Aug 2004 | JPY | 2,040 | 2,060 | 2,005 | 2,020 | 2,020 | -25 (-1.22%) | 560,000 |
20 Aug 2004 | JPY | 1,980 | 2,045 | 1,975 | 2,045 | 2,045 | +55 (+2.76%) | 600,000 |
19 Aug 2004 | JPY | 1,960 | 2,030 | 1,960 | 1,990 | 1,990 | +35 (+1.79%) | 740,000 |
18 Aug 2004 | JPY | 1,950 | 1,965 | 1,930 | 1,955 | 1,955 | -5 (-0.26%) | 460,000 |
17 Aug 2004 | JPY | 1,970 | 1,995 | 1,945 | 1,960 | 1,960 | -5 (-0.25%) | 600,000 |
16 Aug 2004 | JPY | 1,965 | 1,970 | 1,915 | 1,965 | 1,965 | +10 (+0.51%) | 860,000 |
13 Aug 2004 | JPY | 1,985 | 2,010 | 1,945 | 1,955 | 1,955 | -80 (-3.93%) | 1,160,000 |
12 Aug 2004 | JPY | 1,965 | 2,070 | 1,960 | 2,035 | 2,035 | +80 (+4.09%) | 1,120,000 |
11 Aug 2004 | JPY | 1,990 | 2,015 | 1,950 | 1,955 | 1,955 | -30 (-1.51%) | 940,000 |
10 Aug 2004 | JPY | 1,910 | 2,020 | 1,905 | 1,985 | 1,985 | +75 (+3.93%) | 1,080,000 |
9 Aug 2004 | JPY | 1,875 | 1,950 | 1,870 | 1,910 | 1,910 | -15 (-0.78%) | 840,000 |
6 Aug 2004 | JPY | 1,855 | 2,000 | 1,835 | 1,925 | 1,925 | +120 (+6.65%) | 3,420,000 |