Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | JPY | 1,752 | 1,785 | 1,752 | 1,770 | 1,770 | +19 (+1.09%) | 134,900 |
28 Sep 2004 | JPY | 1,735 | 1,754 | 1,733 | 1,751 | 1,751 | +19 (+1.10%) | 94,400 |
27 Sep 2004 | JPY | 1,754 | 1,755 | 1,730 | 1,732 | 1,732 | -34 (-1.93%) | 45,100 |
24 Sep 2004 | JPY | 1,770 | 1,770 | 1,747 | 1,766 | 1,766 | -22 (-1.23%) | 81,700 |
23 Sep 2004 | JPY | 1,788 | 1,788 | 1,788 | 1,788 | 1,788 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,795 | 1,796 | 1,781 | 1,788 | 1,788 | -10 (-0.56%) | 62,900 |
21 Sep 2004 | JPY | 1,795 | 1,818 | 1,795 | 1,798 | 1,798 | +10 (+0.56%) | 64,900 |
20 Sep 2004 | JPY | 1,788 | 1,788 | 1,788 | 1,788 | 1,788 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,790 | 1,795 | 1,782 | 1,788 | 1,788 | +10 (+0.56%) | 44,600 |
16 Sep 2004 | JPY | 1,783 | 1,794 | 1,771 | 1,778 | 1,778 | -10 (-0.56%) | 42,000 |
15 Sep 2004 | JPY | 1,791 | 1,796 | 1,785 | 1,788 | 1,788 | +1 (+0.06%) | 70,400 |
14 Sep 2004 | JPY | 1,802 | 1,804 | 1,785 | 1,787 | 1,787 | -1 (-0.06%) | 45,000 |
13 Sep 2004 | JPY | 1,768 | 1,794 | 1,765 | 1,788 | 1,788 | +20 (+1.13%) | 47,600 |
10 Sep 2004 | JPY | 1,759 | 1,780 | 1,755 | 1,768 | 1,768 | +3 (+0.17%) | 94,100 |
9 Sep 2004 | JPY | 1,790 | 1,797 | 1,765 | 1,765 | 1,765 | -26 (-1.45%) | 52,800 |
8 Sep 2004 | JPY | 1,801 | 1,818 | 1,790 | 1,791 | 1,791 | -4 (-0.22%) | 62,000 |
7 Sep 2004 | JPY | 1,790 | 1,800 | 1,785 | 1,795 | 1,795 | +2 (+0.11%) | 25,900 |
6 Sep 2004 | JPY | 1,771 | 1,796 | 1,771 | 1,793 | 1,793 | +22 (+1.24%) | 44,600 |
3 Sep 2004 | JPY | 1,800 | 1,805 | 1,770 | 1,771 | 1,771 | -28 (-1.56%) | 58,400 |
2 Sep 2004 | JPY | 1,814 | 1,814 | 1,794 | 1,799 | 1,799 | -14 (-0.77%) | 74,300 |
1 Sep 2004 | JPY | 1,824 | 1,830 | 1,811 | 1,813 | 1,813 | -9 (-0.49%) | 55,500 |
31 Aug 2004 | JPY | 1,830 | 1,840 | 1,810 | 1,822 | 1,822 | -7 (-0.38%) | 69,100 |
30 Aug 2004 | JPY | 1,826 | 1,830 | 1,813 | 1,829 | 1,829 | +14 (+0.77%) | 41,700 |
27 Aug 2004 | JPY | 1,816 | 1,816 | 1,795 | 1,815 | 1,815 | +19 (+1.06%) | 39,000 |
26 Aug 2004 | JPY | 1,842 | 1,842 | 1,783 | 1,796 | 1,796 | -22 (-1.21%) | 72,700 |
25 Aug 2004 | JPY | 1,810 | 1,828 | 1,801 | 1,818 | 1,818 | +3 (+0.17%) | 36,100 |
24 Aug 2004 | JPY | 1,833 | 1,833 | 1,808 | 1,815 | 1,815 | -23 (-1.25%) | 17,300 |
23 Aug 2004 | JPY | 1,844 | 1,844 | 1,816 | 1,838 | 1,838 | +22 (+1.21%) | 21,200 |
20 Aug 2004 | JPY | 1,840 | 1,840 | 1,810 | 1,816 | 1,816 | -26 (-1.41%) | 76,700 |
19 Aug 2004 | JPY | 1,843 | 1,850 | 1,819 | 1,842 | 1,842 | +29 (+1.60%) | 99,000 |