Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 1,425 | 1,430 | 1,380 | 1,380 | 1,380 | -45 (-3.16%) | 13,600 |
21 Sep 2004 | JPY | 1,450 | 1,450 | 1,410 | 1,425 | 1,425 | -20 (-1.38%) | 22,800 |
20 Sep 2004 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,445 | 1,465 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 14,800 |
16 Sep 2004 | JPY | 1,480 | 1,480 | 1,425 | 1,445 | 1,445 | -35 (-2.36%) | 14,000 |
15 Sep 2004 | JPY | 1,455 | 1,480 | 1,455 | 1,480 | 1,480 | -20 (-1.33%) | 12,000 |
14 Sep 2004 | JPY | 1,475 | 1,500 | 1,470 | 1,500 | 1,500 | +55 (+3.81%) | 28,200 |
13 Sep 2004 | JPY | 1,420 | 1,450 | 1,420 | 1,445 | 1,445 | +45 (+3.21%) | 24,200 |
10 Sep 2004 | JPY | 1,445 | 1,445 | 1,380 | 1,400 | 1,400 | -45 (-3.11%) | 33,200 |
9 Sep 2004 | JPY | 1,500 | 1,500 | 1,445 | 1,445 | 1,445 | -55 (-3.67%) | 35,600 |
8 Sep 2004 | JPY | 1,535 | 1,560 | 1,495 | 1,500 | 1,500 | -35 (-2.28%) | 36,400 |
7 Sep 2004 | JPY | 1,475 | 1,535 | 1,475 | 1,535 | 1,535 | +70 (+4.78%) | 28,000 |
6 Sep 2004 | JPY | 1,470 | 1,470 | 1,450 | 1,465 | 1,465 | +10 (+0.69%) | 39,600 |
3 Sep 2004 | JPY | 1,470 | 1,475 | 1,450 | 1,455 | 1,455 | -15 (-1.02%) | 12,400 |
2 Sep 2004 | JPY | 1,490 | 1,490 | 1,460 | 1,470 | 1,470 | -20 (-1.34%) | 14,800 |
1 Sep 2004 | JPY | 1,490 | 1,495 | 1,480 | 1,490 | 1,490 | 0.0 (0.0%) | 26,600 |
31 Aug 2004 | JPY | 1,490 | 1,490 | 1,485 | 1,490 | 1,490 | -5 (-0.33%) | 13,000 |
30 Aug 2004 | JPY | 1,490 | 1,495 | 1,490 | 1,495 | 1,495 | +5 (+0.34%) | 14,400 |
27 Aug 2004 | JPY | 1,480 | 1,495 | 1,480 | 1,490 | 1,490 | 0.0 (0.0%) | 23,200 |
26 Aug 2004 | JPY | 1,490 | 1,495 | 1,480 | 1,490 | 1,490 | -5 (-0.33%) | 26,200 |
25 Aug 2004 | JPY | 1,495 | 1,495 | 1,490 | 1,495 | 1,495 | -5 (-0.33%) | 15,200 |
24 Aug 2004 | JPY | 1,500 | 1,500 | 1,485 | 1,500 | 1,500 | +5 (+0.33%) | 11,000 |
23 Aug 2004 | JPY | 1,500 | 1,500 | 1,490 | 1,495 | 1,495 | 0.0 (0.0%) | 18,400 |
20 Aug 2004 | JPY | 1,475 | 1,525 | 1,475 | 1,495 | 1,495 | +45 (+3.10%) | 26,000 |
19 Aug 2004 | JPY | 1,440 | 1,450 | 1,420 | 1,450 | 1,450 | +35 (+2.47%) | 6,200 |
18 Aug 2004 | JPY | 1,450 | 1,450 | 1,410 | 1,415 | 1,415 | -75 (-5.03%) | 9,000 |
17 Aug 2004 | JPY | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | -60 (-3.87%) | 400 |
16 Aug 2004 | JPY | 1,560 | 1,560 | 1,550 | 1,550 | 1,550 | -15 (-0.96%) | 4,200 |
13 Aug 2004 | JPY | 1,565 | 1,565 | 1,500 | 1,565 | 1,565 | 0.0 (0.0%) | 28,200 |
12 Aug 2004 | JPY | 1,575 | 1,575 | 1,565 | 1,565 | 1,565 | -10 (-0.63%) | 20,000 |