Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 588 | 588 | 578 | 582 | 582 | -4 (-0.68%) | 298,000 |
22 Sep 2004 | JPY | 594 | 594 | 576 | 586 | 586 | 0.0 (0.0%) | 212,500 |
21 Sep 2004 | JPY | 588 | 592 | 584 | 586 | 586 | 0.0 (0.0%) | 154,000 |
17 Sep 2004 | JPY | 590 | 590 | 580 | 586 | 586 | -4 (-0.68%) | 409,500 |
16 Sep 2004 | JPY | 586 | 594 | 582 | 590 | 590 | +6 (+1.03%) | 105,000 |
15 Sep 2004 | JPY | 588 | 594 | 584 | 584 | 584 | -14 (-2.34%) | 276,000 |
14 Sep 2004 | JPY | 602 | 602 | 596 | 598 | 598 | -2 (-0.33%) | 159,000 |
13 Sep 2004 | JPY | 598 | 600 | 590 | 600 | 600 | +12 (+2.04%) | 201,500 |
10 Sep 2004 | JPY | 592 | 592 | 578 | 588 | 588 | -10 (-1.67%) | 1,584,500 |
9 Sep 2004 | JPY | 606 | 606 | 594 | 598 | 598 | -6 (-0.99%) | 501,000 |
8 Sep 2004 | JPY | 590 | 606 | 588 | 604 | 604 | +20 (+3.42%) | 663,000 |
7 Sep 2004 | JPY | 584 | 586 | 580 | 584 | 584 | 0.0 (0.0%) | 176,500 |
6 Sep 2004 | JPY | 570 | 588 | 570 | 584 | 584 | +14 (+2.46%) | 266,000 |
3 Sep 2004 | JPY | 578 | 582 | 570 | 570 | 570 | -6 (-1.04%) | 202,500 |
2 Sep 2004 | JPY | 574 | 580 | 572 | 576 | 576 | +2 (+0.35%) | 178,500 |
1 Sep 2004 | JPY | 574 | 578 | 570 | 574 | 574 | 0.0 (0.0%) | 173,500 |
31 Aug 2004 | JPY | 576 | 578 | 568 | 574 | 574 | 0.0 (0.0%) | 98,000 |
30 Aug 2004 | JPY | 576 | 576 | 566 | 574 | 574 | -2 (-0.35%) | 109,500 |
27 Aug 2004 | JPY | 578 | 580 | 572 | 576 | 576 | +2 (+0.35%) | 115,000 |
26 Aug 2004 | JPY | 592 | 594 | 574 | 574 | 574 | -16 (-2.71%) | 252,000 |
25 Aug 2004 | JPY | 576 | 596 | 570 | 590 | 590 | +16 (+2.79%) | 306,500 |
24 Aug 2004 | JPY | 570 | 574 | 562 | 574 | 574 | +2 (+0.35%) | 196,500 |
23 Aug 2004 | JPY | 582 | 582 | 566 | 572 | 572 | -4 (-0.69%) | 364,000 |
20 Aug 2004 | JPY | 562 | 578 | 562 | 576 | 576 | +8 (+1.41%) | 219,000 |
19 Aug 2004 | JPY | 562 | 570 | 554 | 568 | 568 | +10 (+1.79%) | 231,000 |
18 Aug 2004 | JPY | 554 | 558 | 548 | 558 | 558 | +4 (+0.72%) | 173,000 |
17 Aug 2004 | JPY | 560 | 568 | 548 | 554 | 554 | 0.0 (0.0%) | 197,000 |
16 Aug 2004 | JPY | 564 | 564 | 544 | 554 | 554 | -10 (-1.77%) | 298,500 |
13 Aug 2004 | JPY | 568 | 572 | 564 | 564 | 564 | -6 (-1.05%) | 471,000 |
12 Aug 2004 | JPY | 572 | 582 | 570 | 570 | 570 | -2 (-0.35%) | 292,000 |