Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | JPY | 3,610 | 3,610 | 3,480 | 3,520 | 3,520 | -80 (-2.22%) | 945,200 |
17 Sep 2004 | JPY | 3,550 | 3,630 | 3,530 | 3,600 | 3,600 | +100 (+2.86%) | 1,629,300 |
16 Sep 2004 | JPY | 3,500 | 3,530 | 3,440 | 3,500 | 3,500 | +10 (+0.29%) | 518,300 |
15 Sep 2004 | JPY | 3,450 | 3,540 | 3,450 | 3,490 | 3,490 | -10 (-0.29%) | 575,900 |
14 Sep 2004 | JPY | 3,580 | 3,580 | 3,460 | 3,500 | 3,500 | -60 (-1.69%) | 573,900 |
13 Sep 2004 | JPY | 3,560 | 3,570 | 3,500 | 3,560 | 3,560 | +10 (+0.28%) | 328,100 |
10 Sep 2004 | JPY | 3,450 | 3,550 | 3,440 | 3,550 | 3,550 | +20 (+0.57%) | 3,209,300 |
9 Sep 2004 | JPY | 3,580 | 3,620 | 3,510 | 3,530 | 3,530 | -100 (-2.75%) | 881,200 |
8 Sep 2004 | JPY | 3,630 | 3,660 | 3,600 | 3,630 | 3,630 | -30 (-0.82%) | 465,600 |
7 Sep 2004 | JPY | 3,650 | 3,660 | 3,600 | 3,660 | 3,660 | 0.0 (0.0%) | 536,400 |
6 Sep 2004 | JPY | 3,640 | 3,710 | 3,620 | 3,660 | 3,660 | +30 (+0.83%) | 574,100 |
3 Sep 2004 | JPY | 3,620 | 3,660 | 3,600 | 3,630 | 3,630 | 0.0 (0.0%) | 402,700 |
2 Sep 2004 | JPY | 3,670 | 3,670 | 3,600 | 3,630 | 3,630 | -30 (-0.82%) | 286,100 |
1 Sep 2004 | JPY | 3,630 | 3,720 | 3,610 | 3,660 | 3,660 | +40 (+1.10%) | 624,800 |
31 Aug 2004 | JPY | 3,630 | 3,650 | 3,570 | 3,620 | 3,620 | -60 (-1.63%) | 787,200 |
30 Aug 2004 | JPY | 3,730 | 3,750 | 3,680 | 3,680 | 3,680 | -100 (-2.65%) | 791,700 |
27 Aug 2004 | JPY | 3,620 | 3,840 | 3,600 | 3,780 | 3,780 | +200 (+5.59%) | 1,816,500 |
26 Aug 2004 | JPY | 3,580 | 3,630 | 3,550 | 3,580 | 3,580 | 0.0 (0.0%) | 540,000 |
25 Aug 2004 | JPY | 3,460 | 3,610 | 3,450 | 3,580 | 3,580 | +80 (+2.29%) | 1,144,900 |
24 Aug 2004 | JPY | 3,480 | 3,520 | 3,430 | 3,500 | 3,500 | +10 (+0.29%) | 423,300 |
23 Aug 2004 | JPY | 3,480 | 3,550 | 3,480 | 3,490 | 3,490 | -30 (-0.85%) | 428,500 |
20 Aug 2004 | JPY | 3,540 | 3,570 | 3,490 | 3,520 | 3,520 | -50 (-1.40%) | 449,100 |
19 Aug 2004 | JPY | 3,520 | 3,580 | 3,510 | 3,570 | 3,570 | +100 (+2.88%) | 546,500 |
18 Aug 2004 | JPY | 3,430 | 3,480 | 3,410 | 3,470 | 3,470 | +30 (+0.87%) | 437,100 |
17 Aug 2004 | JPY | 3,430 | 3,500 | 3,430 | 3,440 | 3,440 | 0.0 (0.0%) | 319,600 |
16 Aug 2004 | JPY | 3,410 | 3,470 | 3,400 | 3,440 | 3,440 | -40 (-1.15%) | 696,500 |
13 Aug 2004 | JPY | 3,500 | 3,560 | 3,450 | 3,480 | 3,480 | -120 (-3.33%) | 996,300 |
12 Aug 2004 | JPY | 3,570 | 3,620 | 3,540 | 3,600 | 3,600 | -30 (-0.83%) | 659,100 |
11 Aug 2004 | JPY | 3,600 | 3,640 | 3,590 | 3,630 | 3,630 | +60 (+1.68%) | 1,077,400 |
10 Aug 2004 | JPY | 3,400 | 3,580 | 3,390 | 3,570 | 3,570 | +180 (+5.31%) | 1,444,400 |