Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | JPY | 1,610 | 1,650 | 1,610 | 1,627 | 1,627 | +19 (+1.18%) | 50,700 |
29 Sep 2004 | JPY | 1,599 | 1,615 | 1,591 | 1,608 | 1,608 | +17 (+1.07%) | 28,300 |
28 Sep 2004 | JPY | 1,575 | 1,602 | 1,575 | 1,591 | 1,591 | -1 (-0.06%) | 14,300 |
27 Sep 2004 | JPY | 1,588 | 1,592 | 1,574 | 1,592 | 1,592 | +5 (+0.32%) | 16,600 |
24 Sep 2004 | JPY | 1,582 | 1,609 | 1,578 | 1,587 | 1,587 | -23 (-1.43%) | 6,500 |
23 Sep 2004 | JPY | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,599 | 1,610 | 1,574 | 1,610 | 1,610 | +15 (+0.94%) | 27,100 |
21 Sep 2004 | JPY | 1,603 | 1,614 | 1,545 | 1,595 | 1,595 | -10 (-0.62%) | 31,900 |
20 Sep 2004 | JPY | 1,605 | 1,605 | 1,605 | 1,605 | 1,605 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,590 | 1,606 | 1,590 | 1,605 | 1,605 | 0.0 (0.0%) | 8,100 |
16 Sep 2004 | JPY | 1,595 | 1,610 | 1,594 | 1,605 | 1,605 | -5 (-0.31%) | 26,700 |
15 Sep 2004 | JPY | 1,622 | 1,622 | 1,590 | 1,610 | 1,610 | -12 (-0.74%) | 35,800 |
14 Sep 2004 | JPY | 1,612 | 1,635 | 1,611 | 1,622 | 1,622 | -3 (-0.18%) | 36,200 |
13 Sep 2004 | JPY | 1,575 | 1,631 | 1,560 | 1,625 | 1,625 | +47 (+2.98%) | 74,400 |
10 Sep 2004 | JPY | 1,584 | 1,584 | 1,565 | 1,578 | 1,578 | -2 (-0.13%) | 35,800 |
9 Sep 2004 | JPY | 1,576 | 1,590 | 1,575 | 1,580 | 1,580 | +5 (+0.32%) | 22,800 |
8 Sep 2004 | JPY | 1,585 | 1,590 | 1,575 | 1,575 | 1,575 | -7 (-0.44%) | 17,400 |
7 Sep 2004 | JPY | 1,580 | 1,590 | 1,580 | 1,582 | 1,582 | +2 (+0.13%) | 9,700 |
6 Sep 2004 | JPY | 1,566 | 1,583 | 1,565 | 1,580 | 1,580 | +15 (+0.96%) | 54,500 |
3 Sep 2004 | JPY | 1,568 | 1,570 | 1,555 | 1,565 | 1,565 | +6 (+0.38%) | 14,300 |
2 Sep 2004 | JPY | 1,571 | 1,571 | 1,555 | 1,559 | 1,559 | -13 (-0.83%) | 8,200 |
1 Sep 2004 | JPY | 1,567 | 1,572 | 1,550 | 1,572 | 1,572 | +28 (+1.81%) | 27,300 |
31 Aug 2004 | JPY | 1,531 | 1,545 | 1,520 | 1,544 | 1,544 | +17 (+1.11%) | 19,100 |
30 Aug 2004 | JPY | 1,526 | 1,527 | 1,520 | 1,527 | 1,527 | +1 (+0.07%) | 13,600 |
27 Aug 2004 | JPY | 1,529 | 1,530 | 1,521 | 1,526 | 1,526 | -3 (-0.20%) | 15,100 |
26 Aug 2004 | JPY | 1,521 | 1,535 | 1,521 | 1,529 | 1,529 | +12 (+0.79%) | 9,400 |
25 Aug 2004 | JPY | 1,508 | 1,520 | 1,503 | 1,517 | 1,517 | +14 (+0.93%) | 14,900 |
24 Aug 2004 | JPY | 1,511 | 1,523 | 1,500 | 1,503 | 1,503 | -7 (-0.46%) | 9,700 |
23 Aug 2004 | JPY | 1,528 | 1,549 | 1,507 | 1,510 | 1,510 | +6 (+0.40%) | 5,500 |
20 Aug 2004 | JPY | 1,504 | 1,519 | 1,499 | 1,504 | 1,504 | -8 (-0.53%) | 4,800 |