Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 1,496 | 1,515 | 1,490 | 1,500 | 1,500 | 0.0 (0.0%) | 17,000 |
21 Sep 2004 | JPY | 1,520 | 1,520 | 1,488 | 1,500 | 1,500 | 0.0 (0.0%) | 28,300 |
20 Sep 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,497 | 1,503 | 1,497 | 1,500 | 1,500 | +1 (+0.07%) | 6,900 |
16 Sep 2004 | JPY | 1,503 | 1,506 | 1,499 | 1,499 | 1,499 | -7 (-0.46%) | 7,300 |
15 Sep 2004 | JPY | 1,503 | 1,506 | 1,500 | 1,506 | 1,506 | +1 (+0.07%) | 12,100 |
14 Sep 2004 | JPY | 1,520 | 1,520 | 1,499 | 1,505 | 1,505 | -1 (-0.07%) | 15,600 |
13 Sep 2004 | JPY | 1,529 | 1,530 | 1,505 | 1,506 | 1,506 | 0.0 (0.0%) | 14,700 |
10 Sep 2004 | JPY | 1,524 | 1,524 | 1,506 | 1,506 | 1,506 | -24 (-1.57%) | 9,700 |
9 Sep 2004 | JPY | 1,501 | 1,530 | 1,501 | 1,530 | 1,530 | +30 (+2%) | 14,200 |
8 Sep 2004 | JPY | 1,502 | 1,507 | 1,497 | 1,500 | 1,500 | +3 (+0.20%) | 12,800 |
7 Sep 2004 | JPY | 1,500 | 1,500 | 1,485 | 1,497 | 1,497 | +17 (+1.15%) | 13,400 |
6 Sep 2004 | JPY | 1,500 | 1,510 | 1,470 | 1,480 | 1,480 | +80 (+5.71%) | 52,700 |
3 Sep 2004 | JPY | 1,411 | 1,420 | 1,400 | 1,400 | 1,400 | -12 (-0.85%) | 8,400 |
2 Sep 2004 | JPY | 1,438 | 1,438 | 1,402 | 1,412 | 1,412 | -28 (-1.94%) | 7,400 |
1 Sep 2004 | JPY | 1,395 | 1,440 | 1,386 | 1,440 | 1,440 | +45 (+3.23%) | 10,500 |
31 Aug 2004 | JPY | 1,415 | 1,415 | 1,395 | 1,395 | 1,395 | -17 (-1.20%) | 9,100 |
30 Aug 2004 | JPY | 1,426 | 1,430 | 1,412 | 1,412 | 1,412 | -13 (-0.91%) | 6,800 |
27 Aug 2004 | JPY | 1,430 | 1,440 | 1,420 | 1,425 | 1,425 | -5 (-0.35%) | 8,100 |
26 Aug 2004 | JPY | 1,431 | 1,450 | 1,415 | 1,430 | 1,430 | +8 (+0.56%) | 8,100 |
25 Aug 2004 | JPY | 1,421 | 1,435 | 1,420 | 1,422 | 1,422 | -10 (-0.70%) | 4,000 |
24 Aug 2004 | JPY | 1,430 | 1,435 | 1,430 | 1,432 | 1,432 | -3 (-0.21%) | 2,800 |
23 Aug 2004 | JPY | 1,450 | 1,450 | 1,420 | 1,435 | 1,435 | +5 (+0.35%) | 3,100 |
20 Aug 2004 | JPY | 1,430 | 1,440 | 1,430 | 1,430 | 1,430 | 0.0 (0.0%) | 2,000 |
19 Aug 2004 | JPY | 1,429 | 1,480 | 1,429 | 1,430 | 1,430 | +10 (+0.70%) | 5,000 |
18 Aug 2004 | JPY | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | -5 (-0.35%) | 2,200 |
17 Aug 2004 | JPY | 1,480 | 1,480 | 1,421 | 1,425 | 1,425 | -15 (-1.04%) | 2,700 |
16 Aug 2004 | JPY | 1,480 | 1,480 | 1,440 | 1,440 | 1,440 | -20 (-1.37%) | 5,900 |
13 Aug 2004 | JPY | 1,460 | 1,480 | 1,450 | 1,460 | 1,460 | -20 (-1.35%) | 4,200 |
12 Aug 2004 | JPY | 1,485 | 1,485 | 1,460 | 1,480 | 1,480 | -5 (-0.34%) | 2,600 |