Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2004 | JPY | 1,666.6666 | 1,730 | 1,633.3334 | 1,663.3334 | 1,663.3334 | +50 (+3.10%) | 33,000 |
1 Oct 2004 | JPY | 1,560 | 1,620 | 1,516.6666 | 1,613.3334 | 1,613.3334 | +56.667 (+3.64%) | 47,100 |
30 Sep 2004 | JPY | 1,503.3334 | 1,556.6666 | 1,490 | 1,556.6666 | 1,556.6666 | +66.667 (+4.47%) | 21,600 |
29 Sep 2004 | JPY | 1,500 | 1,500 | 1,466.6666 | 1,490 | 1,490 | -3.333 (-0.22%) | 36,000 |
28 Sep 2004 | JPY | 1,526.6666 | 1,526.6666 | 1,466.6666 | 1,493.3334 | 1,493.3334 | -56.667 (-3.66%) | 40,800 |
27 Sep 2004 | JPY | 1,550 | 1,600 | 1,533.3334 | 1,550 | 1,550 | -33.333 (-2.11%) | 19,200 |
24 Sep 2004 | JPY | 1,633.3334 | 1,643.3334 | 1,556.6666 | 1,583.3334 | 1,583.3334 | -76.667 (-4.62%) | 24,600 |
23 Sep 2004 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,666.6666 | 1,666.6666 | 1,606.6666 | 1,660 | 1,660 | -23.333 (-1.39%) | 26,700 |
21 Sep 2004 | JPY | 1,820 | 1,820 | 1,650 | 1,683.3334 | 1,683.3334 | -126.667 (-7.00%) | 60,600 |
20 Sep 2004 | JPY | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,863.3334 | 1,863.3334 | 1,733.3334 | 1,810 | 1,810 | -56.667 (-3.04%) | 83,100 |
16 Sep 2004 | JPY | 1,770 | 1,873.3334 | 1,763.3334 | 1,866.6666 | 1,866.6666 | +166.667 (+9.80%) | 409,200 |
15 Sep 2004 | JPY | 1,563.3334 | 1,700 | 1,550 | 1,700 | 1,700 | +166.667 (+10.87%) | 153,600 |
14 Sep 2004 | JPY | 1,546.6666 | 1,550 | 1,516.6666 | 1,533.3334 | 1,533.3334 | 0.0 (0.0%) | 27,300 |
13 Sep 2004 | JPY | 1,516.6666 | 1,543.3334 | 1,500 | 1,533.3334 | 1,533.3334 | 0.0 (0.0%) | 20,700 |
10 Sep 2004 | JPY | 1,516.6666 | 1,533.3334 | 1,500 | 1,533.3334 | 1,533.3334 | +16.667 (+1.10%) | 30,600 |
9 Sep 2004 | JPY | 1,500 | 1,516.6666 | 1,473.3334 | 1,516.6666 | 1,516.6666 | +16.667 (+1.11%) | 27,300 |
8 Sep 2004 | JPY | 1,500 | 1,516.6666 | 1,473.3334 | 1,500 | 1,500 | -3.333 (-0.22%) | 28,200 |
7 Sep 2004 | JPY | 1,533.3334 | 1,533.3334 | 1,500 | 1,503.3334 | 1,503.3334 | -26.667 (-1.74%) | 31,500 |
6 Sep 2004 | JPY | 1,526.6666 | 1,540 | 1,506.6666 | 1,530 | 1,530 | -13.333 (-0.86%) | 22,800 |
3 Sep 2004 | JPY | 1,570 | 1,593.3334 | 1,536.6666 | 1,543.3334 | 1,543.3334 | -20 (-1.28%) | 22,500 |
2 Sep 2004 | JPY | 1,580 | 1,580 | 1,536.6666 | 1,563.3334 | 1,563.3334 | -3.333 (-0.21%) | 22,500 |
1 Sep 2004 | JPY | 1,603.3334 | 1,616.6666 | 1,560 | 1,566.6666 | 1,566.6666 | -33.333 (-2.08%) | 27,000 |
31 Aug 2004 | JPY | 1,596.6666 | 1,616.6666 | 1,536.6666 | 1,600 | 1,600 | +13.333 (+0.84%) | 36,000 |
30 Aug 2004 | JPY | 1,536.6666 | 1,600 | 1,536.6666 | 1,586.6666 | 1,586.6666 | +66.667 (+4.39%) | 41,400 |
27 Aug 2004 | JPY | 1,533.3334 | 1,533.3334 | 1,500 | 1,520 | 1,520 | -26.667 (-1.72%) | 21,600 |
26 Aug 2004 | JPY | 1,533.3334 | 1,553.3334 | 1,500 | 1,546.6666 | 1,546.6666 | +13.333 (+0.87%) | 28,200 |
25 Aug 2004 | JPY | 1,533.3334 | 1,566.6666 | 1,500 | 1,533.3334 | 1,533.3334 | -3.333 (-0.22%) | 30,600 |
24 Aug 2004 | JPY | 1,596.6666 | 1,596.6666 | 1,533.3334 | 1,536.6666 | 1,536.6666 | -60 (-3.76%) | 23,100 |