Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 1,520 | 1,630 | 1,486.6666 | 1,630 | 1,630 | +83.333 (+5.39%) | 21,600 |
23 Sep 2004 | JPY | 1,546.6666 | 1,546.6666 | 1,546.6666 | 1,546.6666 | 1,546.6666 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,546.6666 | 1,550 | 1,483.3334 | 1,546.6666 | 1,546.6666 | +13.333 (+0.87%) | 17,400 |
21 Sep 2004 | JPY | 1,636.6666 | 1,636.6666 | 1,523.3334 | 1,533.3334 | 1,533.3334 | -100 (-6.12%) | 23,700 |
20 Sep 2004 | JPY | 1,633.3334 | 1,633.3334 | 1,633.3334 | 1,633.3334 | 1,633.3334 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,650 | 1,650 | 1,610 | 1,633.3334 | 1,633.3334 | +13.333 (+0.82%) | 13,200 |
16 Sep 2004 | JPY | 1,560 | 1,633.3334 | 1,516.6666 | 1,620 | 1,620 | +6.667 (+0.41%) | 26,700 |
15 Sep 2004 | JPY | 1,673.3334 | 1,680 | 1,613.3334 | 1,613.3334 | 1,613.3334 | -60 (-3.59%) | 21,000 |
14 Sep 2004 | JPY | 1,733.3334 | 1,733.3334 | 1,673.3334 | 1,673.3334 | 1,673.3334 | -33.333 (-1.95%) | 14,100 |
13 Sep 2004 | JPY | 1,733.3334 | 1,766.6666 | 1,706.6666 | 1,706.6666 | 1,706.6666 | -16.667 (-0.97%) | 18,300 |
10 Sep 2004 | JPY | 1,720 | 1,733.3334 | 1,670 | 1,723.3334 | 1,723.3334 | 0.0 (0.0%) | 30,000 |
9 Sep 2004 | JPY | 1,766.6666 | 1,766.6666 | 1,713.3334 | 1,723.3334 | 1,723.3334 | -30 (-1.71%) | 9,000 |
8 Sep 2004 | JPY | 1,713.3334 | 1,780 | 1,713.3334 | 1,753.3334 | 1,753.3334 | +36.667 (+2.14%) | 25,500 |
7 Sep 2004 | JPY | 1,740 | 1,766.6666 | 1,710 | 1,716.6666 | 1,716.6666 | -56.667 (-3.20%) | 17,400 |
6 Sep 2004 | JPY | 1,873.3334 | 1,873.3334 | 1,770 | 1,773.3334 | 1,773.3334 | -93.333 (-5.00%) | 26,400 |
3 Sep 2004 | JPY | 1,933.3334 | 1,953.3334 | 1,850 | 1,866.6666 | 1,866.6666 | -33.333 (-1.75%) | 30,000 |
2 Sep 2004 | JPY | 1,850 | 1,916.6666 | 1,786.6666 | 1,900 | 1,900 | +20 (+1.06%) | 90,000 |
1 Sep 2004 | JPY | 1,760 | 1,960 | 1,760 | 1,880 | 1,880 | +86.667 (+4.83%) | 150,000 |
31 Aug 2004 | JPY | 1,790 | 1,866.6666 | 1,676.6666 | 1,793.3334 | 1,793.3334 | -20 (-1.10%) | 150,000 |
30 Aug 2004 | JPY | 1,813.3334 | 1,813.3334 | 1,763.3334 | 1,813.3334 | 1,813.3334 | +166.667 (+10.12%) | 90,000 |
27 Aug 2004 | JPY | 1,496.6666 | 1,646.6666 | 1,496.6666 | 1,646.6666 | 1,646.6666 | +166.667 (+11.26%) | 90,000 |
26 Aug 2004 | JPY | 1,506.6666 | 1,533.3334 | 1,446.6666 | 1,480 | 1,480 | -876,520.04 (-99.83%) | 60,000 |
26 Aug 2004 |
|
|||||||
25 Aug 2004 | JPY | 1,416.6666 | 1,466.6666 | 1,383.3334 | 1,463.3334 | 1,463.3334 | +13.333 (+0.92%) | 60,000 |
24 Aug 2004 | JPY | 1,466.6666 | 1,466.6666 | 1,366.6666 | 1,450 | 1,450 | -20 (-1.36%) | 60,000 |
23 Aug 2004 | JPY | 1,498.3334 | 1,501.6666 | 1,466.6666 | 1,470 | 1,470 | -25 (-1.67%) | 32,400 |
20 Aug 2004 | JPY | 1,483.3334 | 1,501.6666 | 1,483.3334 | 1,495 | 1,495 | -6.667 (-0.44%) | 16,200 |
19 Aug 2004 | JPY | 1,473.3334 | 1,513.3334 | 1,473.3334 | 1,501.6666 | 1,501.6666 | +21.667 (+1.46%) | 32,400 |
18 Aug 2004 | JPY | 1,513.3334 | 1,516.6666 | 1,466.6666 | 1,480 | 1,480 | -31.667 (-2.09%) | 45,000 |
17 Aug 2004 | JPY | 1,553.3334 | 1,566.6666 | 1,511.6666 | 1,511.6666 | 1,511.6666 | -38.333 (-2.47%) | 25,800 |
16 Aug 2004 | JPY | 1,551.6666 | 1,551.6666 | 1,501.6666 | 1,550 | 1,550 | -1.667 (-0.11%) | 21,000 |