Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,997 | 1,997 | 1,976 | 1,989 | 1,989 | -9 (-0.45%) | 139,400 |
21 Sep 2004 | JPY | 1,998 | 1,998 | 1,992 | 1,998 | 1,998 | +10 (+0.50%) | 178,600 |
20 Sep 2004 | JPY | 1,988 | 1,988 | 1,988 | 1,988 | 1,988 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,982 | 1,992 | 1,977 | 1,988 | 1,988 | +5 (+0.25%) | 136,200 |
16 Sep 2004 | JPY | 1,988 | 1,991 | 1,976 | 1,983 | 1,983 | -7 (-0.35%) | 166,900 |
15 Sep 2004 | JPY | 1,996 | 2,005 | 1,990 | 1,990 | 1,990 | +4 (+0.20%) | 318,100 |
14 Sep 2004 | JPY | 1,994 | 1,994 | 1,985 | 1,986 | 1,986 | 0.0 (0.0%) | 150,100 |
13 Sep 2004 | JPY | 1,982 | 1,992 | 1,982 | 1,986 | 1,986 | +5 (+0.25%) | 130,600 |
10 Sep 2004 | JPY | 1,992 | 1,992 | 1,975 | 1,981 | 1,981 | +1 (+0.05%) | 396,800 |
9 Sep 2004 | JPY | 1,989 | 1,990 | 1,980 | 1,980 | 1,980 | -9 (-0.45%) | 110,500 |
8 Sep 2004 | JPY | 1,990 | 1,994 | 1,984 | 1,989 | 1,989 | +9 (+0.45%) | 104,000 |
7 Sep 2004 | JPY | 1,984 | 1,989 | 1,980 | 1,980 | 1,980 | -8 (-0.40%) | 87,400 |
6 Sep 2004 | JPY | 1,975 | 1,993 | 1,973 | 1,988 | 1,988 | +17 (+0.86%) | 119,300 |
3 Sep 2004 | JPY | 1,986 | 1,986 | 1,966 | 1,971 | 1,971 | -14 (-0.71%) | 165,600 |
2 Sep 2004 | JPY | 1,985 | 1,992 | 1,977 | 1,985 | 1,985 | 0.0 (0.0%) | 87,900 |
1 Sep 2004 | JPY | 1,994 | 1,994 | 1,981 | 1,985 | 1,985 | -8 (-0.40%) | 138,300 |
31 Aug 2004 | JPY | 1,965 | 1,993 | 1,959 | 1,993 | 1,993 | +21 (+1.06%) | 194,900 |
30 Aug 2004 | JPY | 1,970 | 1,978 | 1,965 | 1,972 | 1,972 | -2 (-0.10%) | 89,700 |
27 Aug 2004 | JPY | 1,968 | 1,980 | 1,962 | 1,974 | 1,974 | +7 (+0.36%) | 145,000 |
26 Aug 2004 | JPY | 1,968 | 1,968 | 1,962 | 1,967 | 1,967 | +1 (+0.05%) | 157,700 |
25 Aug 2004 | JPY | 1,948 | 1,979 | 1,947 | 1,966 | 1,966 | +29 (+1.50%) | 355,700 |
24 Aug 2004 | JPY | 1,935 | 1,946 | 1,934 | 1,937 | 1,937 | -5 (-0.26%) | 169,800 |
23 Aug 2004 | JPY | 1,933 | 1,943 | 1,933 | 1,942 | 1,942 | -6 (-0.31%) | 163,600 |
20 Aug 2004 | JPY | 1,951 | 1,958 | 1,945 | 1,948 | 1,948 | -2 (-0.10%) | 206,400 |
19 Aug 2004 | JPY | 1,940 | 1,953 | 1,940 | 1,950 | 1,950 | +5 (+0.26%) | 105,600 |
18 Aug 2004 | JPY | 1,947 | 1,951 | 1,927 | 1,945 | 1,945 | +3 (+0.15%) | 318,900 |
17 Aug 2004 | JPY | 1,930 | 1,949 | 1,926 | 1,942 | 1,942 | -3 (-0.15%) | 219,200 |
16 Aug 2004 | JPY | 1,945 | 1,955 | 1,932 | 1,945 | 1,945 | -22 (-1.12%) | 177,600 |
13 Aug 2004 | JPY | 1,953 | 1,980 | 1,951 | 1,967 | 1,967 | +2 (+0.10%) | 421,400 |