Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | JPY | 2,580 | 2,735 | 2,580 | 2,645 | 2,645 | +65 (+2.52%) | 67,400 |
29 Sep 2004 | JPY | 2,605 | 2,620 | 2,555 | 2,580 | 2,580 | +10 (+0.39%) | 62,100 |
28 Sep 2004 | JPY | 2,565 | 2,585 | 2,520 | 2,570 | 2,570 | -75 (-2.84%) | 156,700 |
27 Sep 2004 | JPY | 2,660 | 2,690 | 2,610 | 2,645 | 2,645 | -50 (-1.86%) | 66,900 |
24 Sep 2004 | JPY | 2,720 | 2,730 | 2,655 | 2,695 | 2,695 | -70 (-2.53%) | 40,900 |
23 Sep 2004 | JPY | 2,765 | 2,765 | 2,765 | 2,765 | 2,765 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,790 | 2,790 | 2,725 | 2,765 | 2,765 | -15 (-0.54%) | 30,400 |
21 Sep 2004 | JPY | 2,800 | 2,815 | 2,775 | 2,780 | 2,780 | -20 (-0.71%) | 50,800 |
20 Sep 2004 | JPY | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,795 | 2,825 | 2,780 | 2,800 | 2,800 | +10 (+0.36%) | 25,100 |
16 Sep 2004 | JPY | 2,820 | 2,820 | 2,785 | 2,790 | 2,790 | 0.0 (0.0%) | 34,200 |
15 Sep 2004 | JPY | 2,850 | 2,850 | 2,770 | 2,790 | 2,790 | -35 (-1.24%) | 62,300 |
14 Sep 2004 | JPY | 2,875 | 2,875 | 2,815 | 2,825 | 2,825 | -40 (-1.40%) | 29,500 |
13 Sep 2004 | JPY | 2,810 | 2,865 | 2,800 | 2,865 | 2,865 | +55 (+1.96%) | 42,200 |
10 Sep 2004 | JPY | 2,765 | 2,840 | 2,755 | 2,810 | 2,810 | +5 (+0.18%) | 110,800 |
9 Sep 2004 | JPY | 2,870 | 2,885 | 2,800 | 2,805 | 2,805 | -100 (-3.44%) | 74,000 |
8 Sep 2004 | JPY | 2,990 | 2,990 | 2,900 | 2,905 | 2,905 | -20 (-0.68%) | 48,900 |
7 Sep 2004 | JPY | 3,000 | 3,010 | 2,890 | 2,925 | 2,925 | -35 (-1.18%) | 67,800 |
6 Sep 2004 | JPY | 2,895 | 3,000 | 2,845 | 2,960 | 2,960 | +100 (+3.50%) | 37,400 |
3 Sep 2004 | JPY | 2,900 | 2,925 | 2,840 | 2,860 | 2,860 | -40 (-1.38%) | 24,500 |
2 Sep 2004 | JPY | 2,905 | 2,915 | 2,880 | 2,900 | 2,900 | +15 (+0.52%) | 22,900 |
1 Sep 2004 | JPY | 2,855 | 2,900 | 2,835 | 2,885 | 2,885 | +80 (+2.85%) | 30,500 |
31 Aug 2004 | JPY | 2,840 | 2,840 | 2,790 | 2,805 | 2,805 | -70 (-2.43%) | 34,400 |
30 Aug 2004 | JPY | 2,870 | 2,920 | 2,840 | 2,875 | 2,875 | 0.0 (0.0%) | 48,100 |
27 Aug 2004 | JPY | 2,910 | 2,910 | 2,835 | 2,875 | 2,875 | +5 (+0.17%) | 29,500 |
26 Aug 2004 | JPY | 2,870 | 2,895 | 2,835 | 2,870 | 2,870 | +10 (+0.35%) | 30,000 |
25 Aug 2004 | JPY | 2,825 | 2,885 | 2,825 | 2,860 | 2,860 | +45 (+1.60%) | 37,500 |
24 Aug 2004 | JPY | 2,815 | 2,850 | 2,785 | 2,815 | 2,815 | -10 (-0.35%) | 49,300 |
23 Aug 2004 | JPY | 2,840 | 2,855 | 2,810 | 2,825 | 2,825 | -15 (-0.53%) | 50,100 |
20 Aug 2004 | JPY | 2,830 | 2,855 | 2,815 | 2,840 | 2,840 | -25 (-0.87%) | 36,600 |