Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | JPY | 1,446 | 1,446 | 1,426 | 1,441 | 1,441 | +15 (+1.05%) | 93,300 |
24 Sep 2004 | JPY | 1,431 | 1,439 | 1,395 | 1,426 | 1,426 | -34 (-2.33%) | 545,700 |
23 Sep 2004 | JPY | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,473 | 1,473 | 1,450 | 1,460 | 1,460 | +1 (+0.07%) | 122,400 |
21 Sep 2004 | JPY | 1,480 | 1,480 | 1,457 | 1,459 | 1,459 | -13 (-0.88%) | 74,300 |
20 Sep 2004 | JPY | 1,472 | 1,472 | 1,472 | 1,472 | 1,472 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,467 | 1,473 | 1,452 | 1,472 | 1,472 | +7 (+0.48%) | 84,500 |
16 Sep 2004 | JPY | 1,465 | 1,476 | 1,464 | 1,465 | 1,465 | -1 (-0.07%) | 154,900 |
15 Sep 2004 | JPY | 1,480 | 1,480 | 1,466 | 1,466 | 1,466 | -16 (-1.08%) | 138,300 |
14 Sep 2004 | JPY | 1,488 | 1,488 | 1,477 | 1,482 | 1,482 | -3 (-0.20%) | 132,100 |
13 Sep 2004 | JPY | 1,473 | 1,488 | 1,473 | 1,485 | 1,485 | +9 (+0.61%) | 102,700 |
10 Sep 2004 | JPY | 1,485 | 1,488 | 1,467 | 1,476 | 1,476 | +4 (+0.27%) | 377,700 |
9 Sep 2004 | JPY | 1,493 | 1,494 | 1,470 | 1,472 | 1,472 | -5 (-0.34%) | 129,800 |
8 Sep 2004 | JPY | 1,473 | 1,482 | 1,471 | 1,477 | 1,477 | -2 (-0.14%) | 61,700 |
7 Sep 2004 | JPY | 1,480 | 1,483 | 1,470 | 1,479 | 1,479 | +5 (+0.34%) | 90,600 |
6 Sep 2004 | JPY | 1,463 | 1,475 | 1,461 | 1,474 | 1,474 | +7 (+0.48%) | 181,800 |
3 Sep 2004 | JPY | 1,470 | 1,480 | 1,467 | 1,467 | 1,467 | -5 (-0.34%) | 224,800 |
2 Sep 2004 | JPY | 1,484 | 1,485 | 1,466 | 1,472 | 1,472 | -12 (-0.81%) | 104,700 |
1 Sep 2004 | JPY | 1,479 | 1,488 | 1,476 | 1,484 | 1,484 | +20 (+1.37%) | 122,600 |
31 Aug 2004 | JPY | 1,481 | 1,483 | 1,461 | 1,464 | 1,464 | -16 (-1.08%) | 103,900 |
30 Aug 2004 | JPY | 1,487 | 1,490 | 1,473 | 1,480 | 1,480 | -7 (-0.47%) | 82,000 |
27 Aug 2004 | JPY | 1,477 | 1,489 | 1,475 | 1,487 | 1,487 | +11 (+0.75%) | 75,900 |
26 Aug 2004 | JPY | 1,489 | 1,500 | 1,470 | 1,476 | 1,476 | -5 (-0.34%) | 122,800 |
25 Aug 2004 | JPY | 1,450 | 1,481 | 1,450 | 1,481 | 1,481 | +31 (+2.14%) | 128,800 |
24 Aug 2004 | JPY | 1,461 | 1,461 | 1,448 | 1,450 | 1,450 | -16 (-1.09%) | 253,500 |
23 Aug 2004 | JPY | 1,463 | 1,468 | 1,451 | 1,466 | 1,466 | +11 (+0.76%) | 159,800 |
20 Aug 2004 | JPY | 1,451 | 1,464 | 1,446 | 1,455 | 1,455 | +5 (+0.34%) | 272,400 |
19 Aug 2004 | JPY | 1,443 | 1,457 | 1,423 | 1,450 | 1,450 | +27 (+1.90%) | 249,500 |
18 Aug 2004 | JPY | 1,432 | 1,456 | 1,406 | 1,423 | 1,423 | +11 (+0.78%) | 294,200 |
17 Aug 2004 | JPY | 1,450 | 1,450 | 1,405 | 1,412 | 1,412 | -18 (-1.26%) | 265,600 |