Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | JPY | 3,920 | 3,960 | 3,800 | 3,960 | 3,960 | +140 (+3.66%) | 179,500 |
29 Sep 2004 | JPY | 3,840 | 3,860 | 3,780 | 3,820 | 3,820 | +80 (+2.14%) | 147,700 |
28 Sep 2004 | JPY | 3,800 | 3,800 | 3,640 | 3,740 | 3,740 | -80 (-2.09%) | 218,900 |
27 Sep 2004 | JPY | 3,810 | 3,830 | 3,760 | 3,820 | 3,820 | +10 (+0.26%) | 130,300 |
24 Sep 2004 | JPY | 3,890 | 3,900 | 3,800 | 3,810 | 3,810 | -120 (-3.05%) | 276,400 |
23 Sep 2004 | JPY | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 3,940 | 3,940 | 3,880 | 3,930 | 3,930 | +30 (+0.77%) | 155,900 |
21 Sep 2004 | JPY | 3,950 | 3,960 | 3,890 | 3,900 | 3,900 | -40 (-1.02%) | 189,100 |
20 Sep 2004 | JPY | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 3,960 | 3,980 | 3,930 | 3,940 | 3,940 | -10 (-0.25%) | 197,600 |
16 Sep 2004 | JPY | 3,950 | 3,980 | 3,940 | 3,950 | 3,950 | -60 (-1.50%) | 150,200 |
15 Sep 2004 | JPY | 4,010 | 4,060 | 4,000 | 4,010 | 4,010 | -30 (-0.74%) | 172,200 |
14 Sep 2004 | JPY | 4,030 | 4,040 | 4,020 | 4,040 | 4,040 | +20 (+0.50%) | 98,100 |
13 Sep 2004 | JPY | 4,000 | 4,050 | 3,970 | 4,020 | 4,020 | +70 (+1.77%) | 126,700 |
10 Sep 2004 | JPY | 3,950 | 4,000 | 3,940 | 3,950 | 3,950 | +10 (+0.25%) | 202,300 |
9 Sep 2004 | JPY | 3,990 | 3,990 | 3,930 | 3,940 | 3,940 | -40 (-1.01%) | 62,900 |
8 Sep 2004 | JPY | 4,000 | 4,020 | 3,950 | 3,980 | 3,980 | -20 (-0.50%) | 86,900 |
7 Sep 2004 | JPY | 4,000 | 4,040 | 3,970 | 4,000 | 4,000 | -50 (-1.23%) | 46,800 |
6 Sep 2004 | JPY | 3,990 | 4,070 | 3,990 | 4,050 | 4,050 | +100 (+2.53%) | 169,800 |
3 Sep 2004 | JPY | 4,000 | 4,000 | 3,930 | 3,950 | 3,950 | -90 (-2.23%) | 63,100 |
2 Sep 2004 | JPY | 4,020 | 4,050 | 4,010 | 4,040 | 4,040 | +50 (+1.25%) | 41,700 |
1 Sep 2004 | JPY | 4,000 | 4,030 | 3,980 | 3,990 | 3,990 | +40 (+1.01%) | 87,400 |
31 Aug 2004 | JPY | 4,010 | 4,020 | 3,950 | 3,950 | 3,950 | -100 (-2.47%) | 117,800 |
30 Aug 2004 | JPY | 4,020 | 4,070 | 4,020 | 4,050 | 4,050 | 0.0 (0.0%) | 60,900 |
27 Aug 2004 | JPY | 4,020 | 4,060 | 4,020 | 4,050 | 4,050 | -40 (-0.98%) | 61,600 |
26 Aug 2004 | JPY | 4,010 | 4,120 | 4,000 | 4,090 | 4,090 | +90 (+2.25%) | 166,600 |
25 Aug 2004 | JPY | 4,000 | 4,020 | 3,960 | 4,000 | 4,000 | +10 (+0.25%) | 106,200 |
24 Aug 2004 | JPY | 3,980 | 4,010 | 3,970 | 3,990 | 3,990 | +10 (+0.25%) | 83,100 |
23 Aug 2004 | JPY | 4,030 | 4,030 | 3,960 | 3,980 | 3,980 | -50 (-1.24%) | 141,100 |
20 Aug 2004 | JPY | 3,910 | 4,140 | 3,910 | 4,030 | 4,030 | +70 (+1.77%) | 172,200 |