Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | JPY | 1,355 | 1,355 | 1,355 | 1,355 | 1,355 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,355 | 1,355 | 1,330 | 1,355 | 1,355 | 0.0 (0.0%) | 113,400 |
16 Sep 2004 | JPY | 1,385 | 1,385 | 1,345 | 1,355 | 1,355 | -25 (-1.81%) | 93,000 |
15 Sep 2004 | JPY | 1,400 | 1,400 | 1,380 | 1,380 | 1,380 | -10 (-0.72%) | 137,200 |
14 Sep 2004 | JPY | 1,382.5 | 1,395 | 1,365 | 1,390 | 1,390 | +20 (+1.46%) | 185,600 |
13 Sep 2004 | JPY | 1,360 | 1,377.5 | 1,355 | 1,370 | 1,370 | +12.5 (+0.92%) | 262,000 |
10 Sep 2004 | JPY | 1,355 | 1,380 | 1,350 | 1,357.5 | 1,357.5 | -37.5 (-2.69%) | 469,400 |
9 Sep 2004 | JPY | 1,385 | 1,412.5 | 1,385 | 1,395 | 1,395 | +2.5 (+0.18%) | 166,200 |
8 Sep 2004 | JPY | 1,405 | 1,415 | 1,390 | 1,392.5 | 1,392.5 | -12.5 (-0.89%) | 192,400 |
7 Sep 2004 | JPY | 1,392.5 | 1,410 | 1,387.5 | 1,405 | 1,405 | +7.5 (+0.54%) | 212,800 |
6 Sep 2004 | JPY | 1,395 | 1,425 | 1,370 | 1,397.5 | 1,397.5 | -5 (-0.36%) | 178,200 |
3 Sep 2004 | JPY | 1,437.5 | 1,437.5 | 1,400 | 1,402.5 | 1,402.5 | -22.5 (-1.58%) | 81,600 |
2 Sep 2004 | JPY | 1,437.5 | 1,440 | 1,425 | 1,425 | 1,425 | -17.5 (-1.21%) | 78,000 |
1 Sep 2004 | JPY | 1,435 | 1,447.5 | 1,417.5 | 1,442.5 | 1,442.5 | +25 (+1.76%) | 80,000 |
31 Aug 2004 | JPY | 1,427.5 | 1,437.5 | 1,410 | 1,417.5 | 1,417.5 | -15 (-1.05%) | 101,400 |
30 Aug 2004 | JPY | 1,450 | 1,450 | 1,417.5 | 1,432.5 | 1,432.5 | -32.5 (-2.22%) | 174,000 |
27 Aug 2004 | JPY | 1,435 | 1,465 | 1,427.5 | 1,465 | 1,465 | +30 (+2.09%) | 224,000 |
26 Aug 2004 | JPY | 1,452.5 | 1,470 | 1,427.5 | 1,435 | 1,435 | -15 (-1.03%) | 284,400 |
25 Aug 2004 | JPY | 1,445 | 1,460 | 1,430 | 1,450 | 1,450 | +5 (+0.35%) | 211,000 |
24 Aug 2004 | JPY | 1,452.5 | 1,472.5 | 1,440 | 1,445 | 1,445 | -7.5 (-0.52%) | 171,200 |
23 Aug 2004 | JPY | 1,455 | 1,487.5 | 1,452.5 | 1,452.5 | 1,452.5 | +17.5 (+1.22%) | 246,200 |
20 Aug 2004 | JPY | 1,505 | 1,505 | 1,430 | 1,435 | 1,435 | -32.5 (-2.21%) | 132,200 |
19 Aug 2004 | JPY | 1,430 | 1,470 | 1,425 | 1,467.5 | 1,467.5 | +37.5 (+2.62%) | 79,200 |
18 Aug 2004 | JPY | 1,440 | 1,447.5 | 1,410 | 1,430 | 1,430 | -10 (-0.69%) | 132,600 |
17 Aug 2004 | JPY | 1,447.5 | 1,487.5 | 1,440 | 1,440 | 1,440 | -10 (-0.69%) | 108,200 |
16 Aug 2004 | JPY | 1,510 | 1,510 | 1,430 | 1,450 | 1,450 | -45 (-3.01%) | 122,000 |
13 Aug 2004 | JPY | 1,520 | 1,535 | 1,487.5 | 1,495 | 1,495 | -50 (-3.24%) | 125,000 |
12 Aug 2004 | JPY | 1,570 | 1,570 | 1,525 | 1,545 | 1,545 | -20 (-1.28%) | 163,400 |
11 Aug 2004 | JPY | 1,595 | 1,600 | 1,550 | 1,565 | 1,565 | -5 (-0.32%) | 163,600 |
10 Aug 2004 | JPY | 1,545 | 1,645 | 1,545 | 1,570 | 1,570 | +5 (+0.32%) | 79,800 |