Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2004 | JPY | 2,110 | 2,140 | 2,060 | 2,060 | 2,060 | -80 (-3.74%) | 44,300 |
30 Sep 2004 | JPY | 2,020 | 2,150 | 2,020 | 2,140 | 2,140 | +140 (+7%) | 33,600 |
29 Sep 2004 | JPY | 2,050 | 2,060 | 1,980 | 2,000 | 2,000 | -50 (-2.44%) | 41,500 |
28 Sep 2004 | JPY | 2,110 | 2,120 | 2,030 | 2,050 | 2,050 | -80 (-3.76%) | 24,900 |
27 Sep 2004 | JPY | 2,140 | 2,170 | 2,100 | 2,130 | 2,130 | -10 (-0.47%) | 28,800 |
24 Sep 2004 | JPY | 2,120 | 2,140 | 2,080 | 2,140 | 2,140 | +10 (+0.47%) | 38,900 |
23 Sep 2004 | JPY | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 2,150 | 2,160 | 2,080 | 2,130 | 2,130 | -50 (-2.29%) | 47,800 |
21 Sep 2004 | JPY | 2,220 | 2,230 | 2,150 | 2,180 | 2,180 | -50 (-2.24%) | 26,400 |
20 Sep 2004 | JPY | 2,230 | 2,230 | 2,230 | 2,230 | 2,230 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,220 | 2,260 | 2,220 | 2,230 | 2,230 | -20 (-0.89%) | 19,900 |
16 Sep 2004 | JPY | 2,230 | 2,250 | 2,220 | 2,250 | 2,250 | 0.0 (0.0%) | 27,700 |
15 Sep 2004 | JPY | 2,290 | 2,290 | 2,240 | 2,250 | 2,250 | -40 (-1.75%) | 54,200 |
14 Sep 2004 | JPY | 2,310 | 2,310 | 2,280 | 2,290 | 2,290 | -30 (-1.29%) | 37,400 |
13 Sep 2004 | JPY | 2,330 | 2,340 | 2,290 | 2,320 | 2,320 | +10 (+0.43%) | 21,400 |
10 Sep 2004 | JPY | 2,310 | 2,310 | 2,280 | 2,310 | 2,310 | -30 (-1.28%) | 28,000 |
9 Sep 2004 | JPY | 2,360 | 2,360 | 2,310 | 2,340 | 2,340 | -20 (-0.85%) | 21,500 |
8 Sep 2004 | JPY | 2,310 | 2,360 | 2,310 | 2,360 | 2,360 | +60 (+2.61%) | 27,100 |
7 Sep 2004 | JPY | 2,290 | 2,300 | 2,280 | 2,300 | 2,300 | 0.0 (0.0%) | 14,700 |
6 Sep 2004 | JPY | 2,300 | 2,300 | 2,250 | 2,300 | 2,300 | -10 (-0.43%) | 47,300 |
3 Sep 2004 | JPY | 2,350 | 2,350 | 2,290 | 2,310 | 2,310 | -30 (-1.28%) | 36,700 |
2 Sep 2004 | JPY | 2,360 | 2,370 | 2,330 | 2,340 | 2,340 | -30 (-1.27%) | 33,500 |
1 Sep 2004 | JPY | 2,360 | 2,380 | 2,350 | 2,370 | 2,370 | -20 (-0.84%) | 37,900 |
31 Aug 2004 | JPY | 2,390 | 2,400 | 2,360 | 2,390 | 2,390 | -10 (-0.42%) | 15,600 |
30 Aug 2004 | JPY | 2,360 | 2,400 | 2,350 | 2,400 | 2,400 | +30 (+1.27%) | 24,300 |
27 Aug 2004 | JPY | 2,360 | 2,370 | 2,340 | 2,370 | 2,370 | -10 (-0.42%) | 19,700 |
26 Aug 2004 | JPY | 2,410 | 2,450 | 2,380 | 2,380 | 2,380 | -20 (-0.83%) | 43,000 |
25 Aug 2004 | JPY | 2,320 | 2,400 | 2,310 | 2,400 | 2,400 | +80 (+3.45%) | 38,700 |
24 Aug 2004 | JPY | 2,300 | 2,340 | 2,300 | 2,320 | 2,320 | +20 (+0.87%) | 18,300 |
23 Aug 2004 | JPY | 2,320 | 2,330 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 15,800 |