Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 2,336.6668 | 2,390 | 2,333.3333 | 2,353.3333 | 2,353.3333 | -50 (-2.08%) | 1,992,900 |
21 Sep 2004 | JPY | 2,450 | 2,456.6668 | 2,396.6668 | 2,403.3333 | 2,403.3333 | -60 (-2.44%) | 1,135,800 |
20 Sep 2004 | JPY | 2,463.3333 | 2,463.3333 | 2,463.3333 | 2,463.3333 | 2,463.3333 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 2,466.6668 | 2,473.3333 | 2,450 | 2,463.3333 | 2,463.3333 | +13.333 (+0.54%) | 626,100 |
16 Sep 2004 | JPY | 2,463.3333 | 2,493.3333 | 2,450 | 2,450 | 2,450 | 0.0 (0.0%) | 796,200 |
15 Sep 2004 | JPY | 2,466.6668 | 2,486.6668 | 2,450 | 2,450 | 2,450 | -30 (-1.21%) | 1,505,100 |
14 Sep 2004 | JPY | 2,550 | 2,553.3333 | 2,470 | 2,480 | 2,480 | -76.667 (-3.00%) | 1,552,200 |
13 Sep 2004 | JPY | 2,600 | 2,613.3333 | 2,543.3333 | 2,556.6668 | 2,556.6668 | -43.333 (-1.67%) | 753,600 |
10 Sep 2004 | JPY | 2,586.6668 | 2,613.3333 | 2,546.6668 | 2,600 | 2,600 | +6.667 (+0.26%) | 987,900 |
9 Sep 2004 | JPY | 2,646.6668 | 2,646.6668 | 2,586.6668 | 2,593.3333 | 2,593.3333 | -40 (-1.52%) | 813,900 |
8 Sep 2004 | JPY | 2,676.6668 | 2,683.3333 | 2,633.3333 | 2,633.3333 | 2,633.3333 | -90 (-3.30%) | 827,700 |
7 Sep 2004 | JPY | 2,706.6668 | 2,723.3333 | 2,673.3333 | 2,723.3333 | 2,723.3333 | +20 (+0.74%) | 494,100 |
6 Sep 2004 | JPY | 2,656.6668 | 2,716.6668 | 2,636.6668 | 2,703.3333 | 2,703.3333 | +53.333 (+2.01%) | 598,500 |
3 Sep 2004 | JPY | 2,670 | 2,683.3333 | 2,646.6668 | 2,650 | 2,650 | -53.333 (-1.97%) | 848,400 |
2 Sep 2004 | JPY | 2,676.6668 | 2,703.3333 | 2,640 | 2,703.3333 | 2,703.3333 | +30 (+1.12%) | 705,300 |
1 Sep 2004 | JPY | 2,666.6668 | 2,680 | 2,643.3333 | 2,673.3333 | 2,673.3333 | +40 (+1.52%) | 520,800 |
31 Aug 2004 | JPY | 2,640 | 2,646.6668 | 2,603.3333 | 2,633.3333 | 2,633.3333 | -6.667 (-0.25%) | 441,900 |
30 Aug 2004 | JPY | 2,630 | 2,656.6668 | 2,626.6668 | 2,640 | 2,640 | -10 (-0.38%) | 291,900 |
27 Aug 2004 | JPY | 2,633.3333 | 2,650 | 2,593.3333 | 2,650 | 2,650 | -10 (-0.38%) | 426,600 |
26 Aug 2004 | JPY | 2,710 | 2,710 | 2,626.6668 | 2,660 | 2,660 | +33.333 (+1.27%) | 1,064,100 |
25 Aug 2004 | JPY | 2,543.3333 | 2,626.6668 | 2,526.6668 | 2,626.6668 | 2,626.6668 | +116.667 (+4.65%) | 936,300 |
24 Aug 2004 | JPY | 2,613.3333 | 2,613.3333 | 2,500 | 2,510 | 2,510 | -46.667 (-1.83%) | 880,200 |
23 Aug 2004 | JPY | 2,603.3333 | 2,616.6668 | 2,550 | 2,556.6668 | 2,556.6668 | +40 (+1.59%) | 875,700 |
20 Aug 2004 | JPY | 2,466.6668 | 2,540 | 2,466.6668 | 2,516.6668 | 2,516.6668 | +43.334 (+1.75%) | 1,963,800 |
19 Aug 2004 | JPY | 2,463.3333 | 2,490 | 2,463.3333 | 2,473.3333 | 2,473.3333 | +23.333 (+0.95%) | 662,100 |
18 Aug 2004 | JPY | 2,466.6668 | 2,486.6668 | 2,420 | 2,450 | 2,450 | -36.667 (-1.47%) | 1,046,700 |
17 Aug 2004 | JPY | 2,556.6668 | 2,563.3333 | 2,486.6668 | 2,486.6668 | 2,486.6668 | -36.666 (-1.45%) | 476,400 |
16 Aug 2004 | JPY | 2,556.6668 | 2,590 | 2,440 | 2,523.3333 | 2,523.3333 | -66.667 (-2.57%) | 763,800 |
13 Aug 2004 | JPY | 2,630 | 2,633.3333 | 2,566.6668 | 2,590 | 2,590 | -73.333 (-2.75%) | 978,600 |
12 Aug 2004 | JPY | 2,666.6668 | 2,683.3333 | 2,656.6668 | 2,663.3333 | 2,663.3333 | +3.333 (+0.13%) | 432,900 |