Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | JPY | 3,087.5 | 3,375 | 3,075 | 3,337.5 | 3,337.5 | +275 (+8.98%) | 320,000,000 |
29 Sep 2004 | JPY | 3,100 | 3,112.5 | 3,012.5 | 3,062.5 | 3,062.5 | +50 (+1.66%) | 190,000,000 |
28 Sep 2004 | JPY | 2,875 | 3,050 | 2,825 | 3,012.5 | 3,012.5 | +12.5 (+0.42%) | 430,000,000 |
27 Sep 2004 | JPY | 3,137.5 | 3,137.5 | 2,962.5 | 3,000 | 3,000 | -137.5 (-4.38%) | 300,000,000 |
24 Sep 2004 | JPY | 3,187.5 | 3,187.5 | 3,125 | 3,137.5 | 3,137.5 | -50 (-1.57%) | 180,000,000 |
23 Sep 2004 | JPY | 3,187.5 | 3,187.5 | 3,187.5 | 3,187.5 | 3,187.5 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,300 | 3,350 | 3,175 | 3,187.5 | 3,187.5 | -87.5 (-2.67%) | 220,000,000 |
21 Sep 2004 | JPY | 3,450 | 3,462.5 | 3,275 | 3,275 | 3,275 | -150 (-4.38%) | 230,000,000 |
20 Sep 2004 | JPY | 3,425 | 3,425 | 3,425 | 3,425 | 3,425 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 3,412.5 | 3,425 | 3,375 | 3,425 | 3,425 | +37.5 (+1.11%) | 160,000,000 |
16 Sep 2004 | JPY | 3,362.5 | 3,450 | 3,325 | 3,387.5 | 3,387.5 | -50 (-1.45%) | 170,000,000 |
15 Sep 2004 | JPY | 3,537.5 | 3,537.5 | 3,325 | 3,437.5 | 3,437.5 | -100 (-2.83%) | 300,000,000 |
14 Sep 2004 | JPY | 3,650 | 3,687.5 | 3,500 | 3,537.5 | 3,537.5 | -175 (-4.71%) | 240,000,000 |
13 Sep 2004 | JPY | 3,712.5 | 3,712.5 | 3,650 | 3,712.5 | 3,712.5 | -25 (-0.67%) | 180,000,000 |
10 Sep 2004 | JPY | 3,787.5 | 3,812.5 | 3,700 | 3,737.5 | 3,737.5 | -75 (-1.97%) | 170,000,000 |
9 Sep 2004 | JPY | 3,775 | 3,925 | 3,775 | 3,812.5 | 3,812.5 | +12.5 (+0.33%) | 360,000,000 |
8 Sep 2004 | JPY | 3,750 | 3,812.5 | 3,712.5 | 3,800 | 3,800 | +87.5 (+2.36%) | 220,000,000 |
7 Sep 2004 | JPY | 3,800 | 3,800 | 3,700 | 3,712.5 | 3,712.5 | -87.5 (-2.30%) | 70,000,000 |
6 Sep 2004 | JPY | 3,737.5 | 3,812.5 | 3,700 | 3,800 | 3,800 | +25 (+0.66%) | 60,000,000 |
3 Sep 2004 | JPY | 3,762.5 | 3,800 | 3,687.5 | 3,775 | 3,775 | +12.5 (+0.33%) | 70,000,000 |
2 Sep 2004 | JPY | 3,812.5 | 3,812.5 | 3,725 | 3,762.5 | 3,762.5 | -50 (-1.31%) | 90,000,000 |
1 Sep 2004 | JPY | 3,725 | 3,837.5 | 3,725 | 3,812.5 | 3,812.5 | +87.5 (+2.35%) | 370,000,000 |
31 Aug 2004 | JPY | 3,750 | 3,750 | 3,650 | 3,725 | 3,725 | -75 (-1.97%) | 180,000,000 |
30 Aug 2004 | JPY | 3,837.5 | 3,837.5 | 3,750 | 3,800 | 3,800 | +25 (+0.66%) | 110,000,000 |
27 Aug 2004 | JPY | 3,812.5 | 3,875 | 3,725 | 3,775 | 3,775 | +25 (+0.67%) | 290,000,000 |
26 Aug 2004 | JPY | 3,750 | 3,787.5 | 3,725 | 3,750 | 3,750 | +25 (+0.67%) | 150,000,000 |
25 Aug 2004 | JPY | 3,650 | 3,762.5 | 3,612.5 | 3,725 | 3,725 | 0.0 (0.0%) | 150,000,000 |
24 Aug 2004 | JPY | 3,762.5 | 3,762.5 | 3,662.5 | 3,725 | 3,725 | -62.5 (-1.65%) | 100,000,000 |
23 Aug 2004 | JPY | 3,800 | 3,825 | 3,725 | 3,787.5 | 3,787.5 | +37.5 (+1%) | 260,000,000 |
20 Aug 2004 | JPY | 3,575 | 3,762.5 | 3,537.5 | 3,750 | 3,750 | +125 (+3.45%) | 380,000,000 |