Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 3,016 | 3,016 | 3,016 | 3,016 | 3,016 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,028 | 3,028 | 2,970 | 3,016 | 3,016 | +18 (+0.60%) | 736,000 |
21 Sep 2004 | JPY | 3,032 | 3,038 | 2,990 | 2,998 | 2,998 | -14 (-0.46%) | 930,500 |
20 Sep 2004 | JPY | 3,012 | 3,012 | 3,012 | 3,012 | 3,012 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 3,034 | 3,036 | 3,004 | 3,012 | 3,012 | -2 (-0.07%) | 1,356,500 |
16 Sep 2004 | JPY | 3,018 | 3,036 | 2,990 | 3,014 | 3,014 | -64 (-2.08%) | 2,037,000 |
15 Sep 2004 | JPY | 3,120 | 3,132 | 3,074 | 3,078 | 3,078 | -72 (-2.29%) | 1,366,000 |
14 Sep 2004 | JPY | 3,162 | 3,166 | 3,136 | 3,150 | 3,150 | +2 (+0.06%) | 648,000 |
13 Sep 2004 | JPY | 3,128 | 3,156 | 3,122 | 3,148 | 3,148 | +18 (+0.58%) | 703,500 |
10 Sep 2004 | JPY | 3,136 | 3,144 | 3,106 | 3,130 | 3,130 | -20 (-0.63%) | 2,198,000 |
9 Sep 2004 | JPY | 3,198 | 3,198 | 3,142 | 3,150 | 3,150 | -46 (-1.44%) | 1,102,000 |
8 Sep 2004 | JPY | 3,258 | 3,258 | 3,186 | 3,196 | 3,196 | -26 (-0.81%) | 756,000 |
7 Sep 2004 | JPY | 3,234 | 3,244 | 3,212 | 3,222 | 3,222 | 0.0 (0.0%) | 460,500 |
6 Sep 2004 | JPY | 3,178 | 3,242 | 3,166 | 3,222 | 3,222 | +46 (+1.45%) | 515,500 |
3 Sep 2004 | JPY | 3,230 | 3,244 | 3,164 | 3,176 | 3,176 | -68 (-2.10%) | 504,500 |
2 Sep 2004 | JPY | 3,222 | 3,250 | 3,216 | 3,244 | 3,244 | +10 (+0.31%) | 302,000 |
1 Sep 2004 | JPY | 3,222 | 3,252 | 3,222 | 3,234 | 3,234 | +16 (+0.50%) | 448,000 |
31 Aug 2004 | JPY | 3,216 | 3,236 | 3,196 | 3,218 | 3,218 | -18 (-0.56%) | 484,500 |
30 Aug 2004 | JPY | 3,208 | 3,244 | 3,200 | 3,236 | 3,236 | 0.0 (0.0%) | 277,000 |
27 Aug 2004 | JPY | 3,232 | 3,240 | 3,200 | 3,236 | 3,236 | +44 (+1.38%) | 328,500 |
26 Aug 2004 | JPY | 3,220 | 3,226 | 3,170 | 3,192 | 3,192 | -26 (-0.81%) | 621,000 |
25 Aug 2004 | JPY | 3,174 | 3,244 | 3,152 | 3,218 | 3,218 | +64 (+2.03%) | 706,000 |
24 Aug 2004 | JPY | 3,148 | 3,160 | 3,140 | 3,154 | 3,154 | +2 (+0.06%) | 464,000 |
23 Aug 2004 | JPY | 3,142 | 3,186 | 3,142 | 3,152 | 3,152 | +12 (+0.38%) | 638,500 |
20 Aug 2004 | JPY | 3,120 | 3,174 | 3,120 | 3,140 | 3,140 | -12 (-0.38%) | 886,000 |
19 Aug 2004 | JPY | 3,148 | 3,170 | 3,126 | 3,152 | 3,152 | +16 (+0.51%) | 786,500 |
18 Aug 2004 | JPY | 3,204 | 3,230 | 3,120 | 3,136 | 3,136 | -106 (-3.27%) | 1,014,500 |
17 Aug 2004 | JPY | 3,220 | 3,246 | 3,196 | 3,242 | 3,242 | +60 (+1.89%) | 658,000 |
16 Aug 2004 | JPY | 3,192 | 3,212 | 3,136 | 3,182 | 3,182 | -8 (-0.25%) | 346,500 |
13 Aug 2004 | JPY | 3,218 | 3,254 | 3,190 | 3,190 | 3,190 | -88 (-2.68%) | 1,092,500 |