Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 1,652.5 | 1,657.5 | 1,637.5 | 1,642.5 | 1,642.5 | -25 (-1.50%) | 301,200 |
23 Sep 2004 | JPY | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,667.5 | 1,675 | 1,655 | 1,667.5 | 1,667.5 | +7.5 (+0.45%) | 272,000 |
21 Sep 2004 | JPY | 1,672.5 | 1,677.5 | 1,657.5 | 1,660 | 1,660 | 0.0 (0.0%) | 266,000 |
20 Sep 2004 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,660 | 1,685 | 1,657.5 | 1,660 | 1,660 | +2.5 (+0.15%) | 194,000 |
16 Sep 2004 | JPY | 1,662.5 | 1,685 | 1,657.5 | 1,657.5 | 1,657.5 | -17.5 (-1.04%) | 328,400 |
15 Sep 2004 | JPY | 1,717.5 | 1,720 | 1,670 | 1,675 | 1,675 | -30 (-1.76%) | 552,800 |
14 Sep 2004 | JPY | 1,687.5 | 1,732.5 | 1,687.5 | 1,705 | 1,705 | +25 (+1.49%) | 629,200 |
13 Sep 2004 | JPY | 1,662.5 | 1,682.5 | 1,652.5 | 1,680 | 1,680 | +35 (+2.13%) | 218,800 |
10 Sep 2004 | JPY | 1,640 | 1,660 | 1,632.5 | 1,645 | 1,645 | -25 (-1.50%) | 454,000 |
9 Sep 2004 | JPY | 1,672.5 | 1,680 | 1,662.5 | 1,670 | 1,670 | -5 (-0.30%) | 281,600 |
8 Sep 2004 | JPY | 1,680 | 1,685 | 1,670 | 1,675 | 1,675 | +7.5 (+0.45%) | 249,600 |
7 Sep 2004 | JPY | 1,662.5 | 1,675 | 1,660 | 1,667.5 | 1,667.5 | +10 (+0.60%) | 272,400 |
6 Sep 2004 | JPY | 1,647.5 | 1,660 | 1,630 | 1,657.5 | 1,657.5 | +15 (+0.91%) | 309,600 |
3 Sep 2004 | JPY | 1,665 | 1,672.5 | 1,635 | 1,642.5 | 1,642.5 | -25 (-1.50%) | 374,400 |
2 Sep 2004 | JPY | 1,667.5 | 1,675 | 1,655 | 1,667.5 | 1,667.5 | 0.0 (0.0%) | 277,600 |
1 Sep 2004 | JPY | 1,680 | 1,687.5 | 1,665 | 1,667.5 | 1,667.5 | -17.5 (-1.04%) | 231,600 |
31 Aug 2004 | JPY | 1,670 | 1,685 | 1,665 | 1,685 | 1,685 | +7.5 (+0.45%) | 256,400 |
30 Aug 2004 | JPY | 1,690 | 1,697.5 | 1,672.5 | 1,677.5 | 1,677.5 | -10 (-0.59%) | 148,000 |
27 Aug 2004 | JPY | 1,697.5 | 1,697.5 | 1,685 | 1,687.5 | 1,687.5 | -2.5 (-0.15%) | 146,800 |
26 Aug 2004 | JPY | 1,700 | 1,710 | 1,682.5 | 1,690 | 1,690 | 0.0 (0.0%) | 348,000 |
25 Aug 2004 | JPY | 1,672.5 | 1,692.5 | 1,667.5 | 1,690 | 1,690 | +15 (+0.90%) | 276,400 |
24 Aug 2004 | JPY | 1,665 | 1,680 | 1,660 | 1,675 | 1,675 | +10 (+0.60%) | 231,200 |
23 Aug 2004 | JPY | 1,662.5 | 1,677.5 | 1,660 | 1,665 | 1,665 | +17.5 (+1.06%) | 216,000 |
20 Aug 2004 | JPY | 1,632.5 | 1,657.5 | 1,632.5 | 1,647.5 | 1,647.5 | +7.5 (+0.46%) | 158,800 |
19 Aug 2004 | JPY | 1,637.5 | 1,647.5 | 1,632.5 | 1,640 | 1,640 | +30 (+1.86%) | 221,600 |
18 Aug 2004 | JPY | 1,612.5 | 1,632.5 | 1,607.5 | 1,610 | 1,610 | +2.5 (+0.16%) | 250,400 |
17 Aug 2004 | JPY | 1,625 | 1,627.5 | 1,607.5 | 1,607.5 | 1,607.5 | +5 (+0.31%) | 140,000 |
16 Aug 2004 | JPY | 1,637.5 | 1,637.5 | 1,590 | 1,602.5 | 1,602.5 | -30 (-1.84%) | 396,400 |