Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 1,075 | 1,078 | 1,061 | 1,070 | 1,070 | -15 (-1.38%) | 167,300 |
21 Sep 2004 | JPY | 1,124 | 1,127 | 1,067 | 1,085 | 1,085 | -37 (-3.30%) | 173,800 |
20 Sep 2004 | JPY | 1,122 | 1,122 | 1,122 | 1,122 | 1,122 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,145 | 1,145 | 1,118 | 1,122 | 1,122 | -6 (-0.53%) | 91,800 |
16 Sep 2004 | JPY | 1,135 | 1,137 | 1,122 | 1,128 | 1,128 | -12 (-1.05%) | 89,700 |
15 Sep 2004 | JPY | 1,149 | 1,149 | 1,132 | 1,140 | 1,140 | +9 (+0.80%) | 146,000 |
14 Sep 2004 | JPY | 1,130 | 1,143 | 1,121 | 1,131 | 1,131 | -5 (-0.44%) | 117,300 |
13 Sep 2004 | JPY | 1,124 | 1,136 | 1,113 | 1,136 | 1,136 | +12 (+1.07%) | 86,900 |
10 Sep 2004 | JPY | 1,096 | 1,135 | 1,075 | 1,124 | 1,124 | -24 (-2.09%) | 333,400 |
9 Sep 2004 | JPY | 1,161 | 1,170 | 1,144 | 1,148 | 1,148 | -15 (-1.29%) | 129,900 |
8 Sep 2004 | JPY | 1,189 | 1,191 | 1,152 | 1,163 | 1,163 | -27 (-2.27%) | 179,500 |
7 Sep 2004 | JPY | 1,195 | 1,195 | 1,172 | 1,190 | 1,190 | +2 (+0.17%) | 81,300 |
6 Sep 2004 | JPY | 1,184 | 1,199 | 1,184 | 1,188 | 1,188 | +5 (+0.42%) | 159,700 |
3 Sep 2004 | JPY | 1,195 | 1,195 | 1,178 | 1,183 | 1,183 | +20 (+1.72%) | 186,200 |
2 Sep 2004 | JPY | 1,155 | 1,170 | 1,155 | 1,163 | 1,163 | -4 (-0.34%) | 104,100 |
1 Sep 2004 | JPY | 1,152 | 1,174 | 1,152 | 1,167 | 1,167 | 0.0 (0.0%) | 137,700 |
31 Aug 2004 | JPY | 1,179 | 1,194 | 1,160 | 1,167 | 1,167 | -14 (-1.19%) | 87,000 |
30 Aug 2004 | JPY | 1,187 | 1,190 | 1,177 | 1,181 | 1,181 | -5 (-0.42%) | 59,200 |
27 Aug 2004 | JPY | 1,179 | 1,194 | 1,175 | 1,186 | 1,186 | +36 (+3.13%) | 84,000 |
26 Aug 2004 | JPY | 1,195 | 1,195 | 1,150 | 1,150 | 1,150 | -38 (-3.20%) | 170,600 |
25 Aug 2004 | JPY | 1,189 | 1,200 | 1,177 | 1,188 | 1,188 | +13 (+1.11%) | 77,300 |
24 Aug 2004 | JPY | 1,199 | 1,200 | 1,174 | 1,175 | 1,175 | -25 (-2.08%) | 145,100 |
23 Aug 2004 | JPY | 1,170 | 1,213 | 1,170 | 1,200 | 1,200 | +24 (+2.04%) | 142,800 |
20 Aug 2004 | JPY | 1,140 | 1,192 | 1,123 | 1,176 | 1,176 | +75 (+6.81%) | 269,000 |
19 Aug 2004 | JPY | 1,096 | 1,128 | 1,089 | 1,101 | 1,101 | +53 (+5.06%) | 314,800 |
18 Aug 2004 | JPY | 1,046 | 1,054 | 1,013 | 1,048 | 1,048 | +22 (+2.14%) | 170,800 |
17 Aug 2004 | JPY | 1,040 | 1,044 | 1,015 | 1,026 | 1,026 | +26 (+2.60%) | 401,600 |
16 Aug 2004 | JPY | 1,072 | 1,088 | 981 | 1,000 | 1,000 | -128 (-11.35%) | 412,800 |
13 Aug 2004 | JPY | 1,152 | 1,168 | 1,121 | 1,128 | 1,128 | -23 (-2.00%) | 127,200 |
12 Aug 2004 | JPY | 1,150 | 1,170 | 1,147 | 1,151 | 1,151 | +3 (+0.26%) | 117,500 |