Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 5,770 | 5,780 | 5,630 | 5,650 | 5,650 | -100 (-1.74%) | 1,386,300 |
16 Sep 2004 | JPY | 5,680 | 5,830 | 5,660 | 5,750 | 5,750 | 0.0 (0.0%) | 1,183,000 |
15 Sep 2004 | JPY | 5,840 | 5,870 | 5,750 | 5,750 | 5,750 | -130 (-2.21%) | 1,795,100 |
14 Sep 2004 | JPY | 5,790 | 5,960 | 5,760 | 5,880 | 5,880 | +170 (+2.98%) | 5,241,600 |
13 Sep 2004 | JPY | 5,610 | 5,710 | 5,580 | 5,710 | 5,710 | +180 (+3.25%) | 1,875,800 |
10 Sep 2004 | JPY | 5,460 | 5,580 | 5,420 | 5,530 | 5,530 | -10 (-0.18%) | 3,810,200 |
9 Sep 2004 | JPY | 5,600 | 5,680 | 5,530 | 5,540 | 5,540 | -20 (-0.36%) | 983,300 |
8 Sep 2004 | JPY | 5,590 | 5,630 | 5,540 | 5,560 | 5,560 | -90 (-1.59%) | 743,900 |
7 Sep 2004 | JPY | 5,610 | 5,680 | 5,600 | 5,650 | 5,650 | +50 (+0.89%) | 675,000 |
6 Sep 2004 | JPY | 5,530 | 5,620 | 5,490 | 5,600 | 5,600 | +90 (+1.63%) | 995,300 |
3 Sep 2004 | JPY | 5,610 | 5,630 | 5,510 | 5,510 | 5,510 | -170 (-2.99%) | 1,512,500 |
2 Sep 2004 | JPY | 5,620 | 5,700 | 5,600 | 5,680 | 5,680 | +130 (+2.34%) | 1,365,200 |
1 Sep 2004 | JPY | 5,630 | 5,640 | 5,520 | 5,550 | 5,550 | -70 (-1.25%) | 994,700 |
31 Aug 2004 | JPY | 5,570 | 5,640 | 5,560 | 5,620 | 5,620 | +10 (+0.18%) | 1,152,700 |
30 Aug 2004 | JPY | 5,600 | 5,650 | 5,560 | 5,610 | 5,610 | -20 (-0.36%) | 497,900 |
27 Aug 2004 | JPY | 5,670 | 5,670 | 5,570 | 5,630 | 5,630 | -20 (-0.35%) | 913,600 |
26 Aug 2004 | JPY | 5,720 | 5,730 | 5,640 | 5,650 | 5,650 | -40 (-0.70%) | 658,600 |
25 Aug 2004 | JPY | 5,640 | 5,710 | 5,620 | 5,690 | 5,690 | -10 (-0.18%) | 722,900 |
24 Aug 2004 | JPY | 5,720 | 5,750 | 5,640 | 5,700 | 5,700 | -10 (-0.18%) | 881,200 |
23 Aug 2004 | JPY | 5,780 | 5,800 | 5,710 | 5,710 | 5,710 | -10 (-0.17%) | 1,265,300 |
20 Aug 2004 | JPY | 5,760 | 5,780 | 5,680 | 5,720 | 5,720 | -110 (-1.89%) | 1,662,300 |
19 Aug 2004 | JPY | 5,730 | 5,830 | 5,700 | 5,830 | 5,830 | +140 (+2.46%) | 2,567,200 |
18 Aug 2004 | JPY | 5,640 | 5,700 | 5,610 | 5,690 | 5,690 | +60 (+1.07%) | 1,375,600 |
17 Aug 2004 | JPY | 5,650 | 5,700 | 5,590 | 5,630 | 5,630 | +50 (+0.90%) | 1,209,500 |
16 Aug 2004 | JPY | 5,460 | 5,610 | 5,420 | 5,580 | 5,580 | +130 (+2.39%) | 1,531,200 |
13 Aug 2004 | JPY | 5,480 | 5,510 | 5,400 | 5,450 | 5,450 | -80 (-1.45%) | 1,749,100 |
12 Aug 2004 | JPY | 5,640 | 5,640 | 5,500 | 5,530 | 5,530 | -110 (-1.95%) | 1,551,700 |
11 Aug 2004 | JPY | 5,710 | 5,720 | 5,620 | 5,640 | 5,640 | -50 (-0.88%) | 1,441,100 |
10 Aug 2004 | JPY | 5,610 | 5,700 | 5,610 | 5,690 | 5,690 | +90 (+1.61%) | 2,099,100 |
9 Aug 2004 | JPY | 5,350 | 5,620 | 5,350 | 5,600 | 5,600 | +70 (+1.27%) | 1,517,100 |