Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | JPY | 1,637.5 | 1,637.5 | 1,525 | 1,575 | 1,575 | -62.5 (-3.82%) | 8,000 |
15 Sep 2004 | JPY | 1,600 | 1,647.5 | 1,537.5 | 1,637.5 | 1,637.5 | +37.5 (+2.34%) | 12,800 |
14 Sep 2004 | JPY | 1,600 | 1,600 | 1,560 | 1,600 | 1,600 | +55 (+3.56%) | 6,800 |
13 Sep 2004 | JPY | 1,550 | 1,550 | 1,525 | 1,545 | 1,545 | +20 (+1.31%) | 2,000 |
10 Sep 2004 | JPY | 1,540 | 1,540 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 2,800 |
9 Sep 2004 | JPY | 1,525 | 1,525 | 1,512.5 | 1,525 | 1,525 | 0.0 (0.0%) | 8,000 |
8 Sep 2004 | JPY | 1,525 | 1,547.5 | 1,525 | 1,525 | 1,525 | -2.5 (-0.16%) | 10,400 |
7 Sep 2004 | JPY | 1,525 | 1,547.5 | 1,525 | 1,527.5 | 1,527.5 | -25 (-1.61%) | 4,800 |
6 Sep 2004 | JPY | 1,532.5 | 1,552.5 | 1,525 | 1,552.5 | 1,552.5 | -22.5 (-1.43%) | 2,800 |
3 Sep 2004 | JPY | 1,502.5 | 1,575 | 1,502.5 | 1,575 | 1,575 | +75 (+5%) | 16,000 |
2 Sep 2004 | JPY | 1,525 | 1,525 | 1,475 | 1,500 | 1,500 | -45 (-2.91%) | 10,400 |
1 Sep 2004 | JPY | 1,550 | 1,550 | 1,500 | 1,545 | 1,545 | -30 (-1.90%) | 12,400 |
31 Aug 2004 | JPY | 1,575 | 1,575 | 1,537.5 | 1,575 | 1,575 | 0.0 (0.0%) | 5,600 |
30 Aug 2004 | JPY | 1,550 | 1,575 | 1,525 | 1,575 | 1,575 | +25 (+1.61%) | 14,000 |
27 Aug 2004 | JPY | 1,525 | 1,550 | 1,525 | 1,550 | 1,550 | -25 (-1.59%) | 800 |
26 Aug 2004 | JPY | 1,550 | 1,575 | 1,525 | 1,575 | 1,575 | 0.0 (0.0%) | 9,600 |
25 Aug 2004 | JPY | 1,575 | 1,580 | 1,562.5 | 1,575 | 1,575 | -15 (-0.94%) | 7,200 |
24 Aug 2004 | JPY | 1,625 | 1,625 | 1,590 | 1,590 | 1,590 | -35 (-2.15%) | 2,000 |
23 Aug 2004 | JPY | 1,625 | 1,625 | 1,600 | 1,625 | 1,625 | -5 (-0.31%) | 13,600 |
20 Aug 2004 | JPY | 1,635 | 1,635 | 1,630 | 1,630 | 1,630 | -7.5 (-0.46%) | 7,200 |
19 Aug 2004 | JPY | 1,650 | 1,662.5 | 1,637.5 | 1,637.5 | 1,637.5 | -25 (-1.50%) | 6,400 |
18 Aug 2004 | JPY | 1,662.5 | 1,675 | 1,650 | 1,662.5 | 1,662.5 | -12.5 (-0.75%) | 10,400 |
17 Aug 2004 | JPY | 1,650 | 1,675 | 1,650 | 1,675 | 1,675 | +50 (+3.08%) | 6,000 |
16 Aug 2004 | JPY | 1,650 | 1,650 | 1,600 | 1,625 | 1,625 | -25 (-1.52%) | 10,400 |
13 Aug 2004 | JPY | 1,650 | 1,652.5 | 1,645 | 1,650 | 1,650 | 0.0 (0.0%) | 18,400 |
12 Aug 2004 | JPY | 1,647.5 | 1,650 | 1,647.5 | 1,650 | 1,650 | +2.5 (+0.15%) | 3,600 |
11 Aug 2004 | JPY | 1,652.5 | 1,652.5 | 1,640 | 1,647.5 | 1,647.5 | +12.5 (+0.76%) | 2,000 |
10 Aug 2004 | JPY | 1,637.5 | 1,650 | 1,630 | 1,635 | 1,635 | -2.5 (-0.15%) | 18,000 |
9 Aug 2004 | JPY | 1,650 | 1,650 | 1,622.5 | 1,637.5 | 1,637.5 | -12.5 (-0.76%) | 13,600 |
6 Aug 2004 | JPY | 1,650 | 1,662.5 | 1,650 | 1,650 | 1,650 | -12.5 (-0.75%) | 12,800 |