Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 1,038 | 1,038 | 1,038 | 1,038 | 1,038 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,054 | 1,054 | 1,038 | 1,038 | 1,038 | -16 (-1.52%) | 9,000 |
21 Sep 2004 | JPY | 1,053 | 1,060 | 1,050 | 1,054 | 1,054 | +10 (+0.96%) | 15,000 |
20 Sep 2004 | JPY | 1,044 | 1,044 | 1,044 | 1,044 | 1,044 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,050 | 1,050 | 1,041 | 1,044 | 1,044 | +4 (+0.38%) | 23,000 |
16 Sep 2004 | JPY | 1,042 | 1,049 | 1,040 | 1,040 | 1,040 | -9 (-0.86%) | 11,000 |
15 Sep 2004 | JPY | 1,082 | 1,082 | 1,049 | 1,049 | 1,049 | -44 (-4.03%) | 33,000 |
14 Sep 2004 | JPY | 1,099 | 1,101 | 1,093 | 1,093 | 1,093 | -4 (-0.36%) | 37,000 |
13 Sep 2004 | JPY | 1,100 | 1,106 | 1,092 | 1,097 | 1,097 | -2 (-0.18%) | 33,000 |
10 Sep 2004 | JPY | 1,105 | 1,105 | 1,089 | 1,099 | 1,099 | -26 (-2.31%) | 269,000 |
9 Sep 2004 | JPY | 1,133 | 1,137 | 1,120 | 1,125 | 1,125 | -8 (-0.71%) | 51,000 |
8 Sep 2004 | JPY | 1,128 | 1,133 | 1,123 | 1,133 | 1,133 | +11 (+0.98%) | 26,000 |
7 Sep 2004 | JPY | 1,115 | 1,123 | 1,115 | 1,122 | 1,122 | +4 (+0.36%) | 18,000 |
6 Sep 2004 | JPY | 1,089 | 1,124 | 1,089 | 1,118 | 1,118 | +9 (+0.81%) | 34,000 |
3 Sep 2004 | JPY | 1,127 | 1,127 | 1,109 | 1,109 | 1,109 | +1 (+0.09%) | 11,000 |
2 Sep 2004 | JPY | 1,107 | 1,108 | 1,107 | 1,108 | 1,108 | -8 (-0.72%) | 2,000 |
1 Sep 2004 | JPY | 1,110 | 1,136 | 1,109 | 1,116 | 1,116 | +10 (+0.90%) | 14,000 |
31 Aug 2004 | JPY | 1,114 | 1,114 | 1,098 | 1,106 | 1,106 | -7 (-0.63%) | 21,000 |
30 Aug 2004 | JPY | 1,112 | 1,113 | 1,109 | 1,113 | 1,113 | 0.0 (0.0%) | 9,000 |
27 Aug 2004 | JPY | 1,125 | 1,125 | 1,107 | 1,113 | 1,113 | -13 (-1.15%) | 14,000 |
26 Aug 2004 | JPY | 1,110 | 1,129 | 1,110 | 1,126 | 1,126 | +16 (+1.44%) | 6,000 |
25 Aug 2004 | JPY | 1,114 | 1,115 | 1,100 | 1,110 | 1,110 | -5 (-0.45%) | 34,000 |
24 Aug 2004 | JPY | 1,126 | 1,126 | 1,115 | 1,115 | 1,115 | 0.0 (0.0%) | 8,000 |
23 Aug 2004 | JPY | 1,112 | 1,122 | 1,112 | 1,115 | 1,115 | +7 (+0.63%) | 21,000 |
20 Aug 2004 | JPY | 1,105 | 1,110 | 1,105 | 1,108 | 1,108 | +6 (+0.54%) | 20,000 |
19 Aug 2004 | JPY | 1,101 | 1,102 | 1,098 | 1,102 | 1,102 | +8 (+0.73%) | 11,000 |
18 Aug 2004 | JPY | 1,093 | 1,094 | 1,089 | 1,094 | 1,094 | -11 (-1.00%) | 8,000 |
17 Aug 2004 | JPY | 1,097 | 1,110 | 1,095 | 1,105 | 1,105 | +11 (+1.01%) | 39,000 |
16 Aug 2004 | JPY | 1,119 | 1,119 | 1,092 | 1,094 | 1,094 | +9 (+0.83%) | 8,000 |
13 Aug 2004 | JPY | 1,091 | 1,102 | 1,082 | 1,085 | 1,085 | -26 (-2.34%) | 43,000 |