Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | JPY | 1,317.5 | 1,332.5 | 1,310 | 1,327.5 | 1,327.5 | +27.5 (+2.12%) | 106,800 |
28 Sep 2004 | JPY | 1,285 | 1,300 | 1,280 | 1,300 | 1,300 | +12.5 (+0.97%) | 167,600 |
27 Sep 2004 | JPY | 1,295 | 1,295 | 1,277.5 | 1,287.5 | 1,287.5 | -5 (-0.39%) | 211,200 |
24 Sep 2004 | JPY | 1,277.5 | 1,292.5 | 1,260 | 1,292.5 | 1,292.5 | +20 (+1.57%) | 267,200 |
22 Sep 2004 | JPY | 1,247.5 | 1,285 | 1,242.5 | 1,272.5 | 1,272.5 | +7.5 (+0.59%) | 256,000 |
21 Sep 2004 | JPY | 1,312.5 | 1,312.5 | 1,242.5 | 1,265 | 1,265 | -27.5 (-2.13%) | 202,000 |
17 Sep 2004 | JPY | 1,327.5 | 1,330 | 1,265 | 1,292.5 | 1,292.5 | -10 (-0.77%) | 336,800 |
16 Sep 2004 | JPY | 1,292.5 | 1,302.5 | 1,270 | 1,302.5 | 1,302.5 | -10 (-0.76%) | 244,400 |
15 Sep 2004 | JPY | 1,272.5 | 1,332.5 | 1,270 | 1,312.5 | 1,312.5 | +42.5 (+3.35%) | 342,800 |
14 Sep 2004 | JPY | 1,275 | 1,290 | 1,260 | 1,270 | 1,270 | -5 (-0.39%) | 312,000 |
13 Sep 2004 | JPY | 1,260 | 1,282.5 | 1,255 | 1,275 | 1,275 | +35 (+2.82%) | 436,400 |
10 Sep 2004 | JPY | 1,245 | 1,262.5 | 1,230 | 1,240 | 1,240 | -25 (-1.98%) | 546,000 |
9 Sep 2004 | JPY | 1,260 | 1,265 | 1,252.5 | 1,265 | 1,265 | 0.0 (0.0%) | 103,200 |
8 Sep 2004 | JPY | 1,250 | 1,272.5 | 1,250 | 1,265 | 1,265 | +22.5 (+1.81%) | 344,400 |
7 Sep 2004 | JPY | 1,270 | 1,270 | 1,235 | 1,242.5 | 1,242.5 | -7.5 (-0.60%) | 277,200 |
6 Sep 2004 | JPY | 1,252.5 | 1,257.5 | 1,230 | 1,250 | 1,250 | +17.5 (+1.42%) | 311,200 |
3 Sep 2004 | JPY | 1,270 | 1,270 | 1,227.5 | 1,232.5 | 1,232.5 | -20 (-1.60%) | 232,400 |
2 Sep 2004 | JPY | 1,247.5 | 1,282.5 | 1,247.5 | 1,252.5 | 1,252.5 | +10 (+0.80%) | 307,200 |
1 Sep 2004 | JPY | 1,232.5 | 1,250 | 1,215 | 1,242.5 | 1,242.5 | +22.5 (+1.84%) | 188,400 |
31 Aug 2004 | JPY | 1,257.5 | 1,272.5 | 1,217.5 | 1,220 | 1,220 | -47.5 (-3.75%) | 213,600 |
30 Aug 2004 | JPY | 1,277.5 | 1,300 | 1,242.5 | 1,267.5 | 1,267.5 | -12.5 (-0.98%) | 202,800 |
27 Aug 2004 | JPY | 1,260 | 1,285 | 1,225 | 1,280 | 1,280 | +30 (+2.40%) | 179,600 |
26 Aug 2004 | JPY | 1,265 | 1,275 | 1,237.5 | 1,250 | 1,250 | +7.5 (+0.60%) | 191,200 |
25 Aug 2004 | JPY | 1,235 | 1,255 | 1,220 | 1,242.5 | 1,242.5 | +27.5 (+2.26%) | 164,000 |
24 Aug 2004 | JPY | 1,225 | 1,247.5 | 1,210 | 1,215 | 1,215 | 0.0 (0.0%) | 127,200 |
23 Aug 2004 | JPY | 1,215 | 1,227.5 | 1,190 | 1,215 | 1,215 | +15 (+1.25%) | 157,600 |
20 Aug 2004 | JPY | 1,210 | 1,220 | 1,185 | 1,200 | 1,200 | -30 (-2.44%) | 298,400 |
19 Aug 2004 | JPY | 1,230 | 1,242.5 | 1,210 | 1,230 | 1,230 | +7.5 (+0.61%) | 156,000 |
18 Aug 2004 | JPY | 1,217.5 | 1,222.5 | 1,180 | 1,222.5 | 1,222.5 | +10 (+0.82%) | 272,000 |
17 Aug 2004 | JPY | 1,212.5 | 1,225 | 1,197.5 | 1,212.5 | 1,212.5 | +2.5 (+0.21%) | 153,600 |