Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | JPY | 1,008 | 1,020 | 1,007 | 1,009 | 1,009 | -7 (-0.69%) | 179,000 |
15 Sep 2004 | JPY | 1,026 | 1,033 | 1,014 | 1,016 | 1,016 | -18 (-1.74%) | 329,000 |
14 Sep 2004 | JPY | 1,035 | 1,036 | 1,029 | 1,034 | 1,034 | 0.0 (0.0%) | 119,000 |
13 Sep 2004 | JPY | 1,024 | 1,038 | 1,024 | 1,034 | 1,034 | +11 (+1.08%) | 116,000 |
10 Sep 2004 | JPY | 1,040 | 1,041 | 1,020 | 1,023 | 1,023 | -18 (-1.73%) | 291,000 |
9 Sep 2004 | JPY | 1,046 | 1,055 | 1,041 | 1,041 | 1,041 | -16 (-1.51%) | 146,000 |
8 Sep 2004 | JPY | 1,050 | 1,061 | 1,048 | 1,057 | 1,057 | -2 (-0.19%) | 145,000 |
7 Sep 2004 | JPY | 1,043 | 1,059 | 1,032 | 1,059 | 1,059 | +12 (+1.15%) | 152,000 |
6 Sep 2004 | JPY | 1,036 | 1,060 | 1,036 | 1,047 | 1,047 | +11 (+1.06%) | 108,000 |
3 Sep 2004 | JPY | 1,037 | 1,048 | 1,035 | 1,036 | 1,036 | -16 (-1.52%) | 179,000 |
2 Sep 2004 | JPY | 1,047 | 1,058 | 1,040 | 1,052 | 1,052 | +4 (+0.38%) | 128,000 |
1 Sep 2004 | JPY | 1,043 | 1,055 | 1,042 | 1,048 | 1,048 | 0.0 (0.0%) | 232,000 |
31 Aug 2004 | JPY | 1,047 | 1,052 | 1,046 | 1,048 | 1,048 | +2 (+0.19%) | 135,000 |
30 Aug 2004 | JPY | 1,050 | 1,051 | 1,045 | 1,046 | 1,046 | +3 (+0.29%) | 332,000 |
27 Aug 2004 | JPY | 1,038 | 1,045 | 1,037 | 1,043 | 1,043 | +7 (+0.68%) | 191,000 |
26 Aug 2004 | JPY | 1,037 | 1,043 | 1,033 | 1,036 | 1,036 | +1 (+0.10%) | 365,000 |
25 Aug 2004 | JPY | 1,013 | 1,038 | 1,013 | 1,035 | 1,035 | +19 (+1.87%) | 195,000 |
24 Aug 2004 | JPY | 1,020 | 1,025 | 1,009 | 1,016 | 1,016 | -12 (-1.17%) | 170,000 |
23 Aug 2004 | JPY | 1,026 | 1,030 | 1,020 | 1,028 | 1,028 | -6 (-0.58%) | 65,000 |
20 Aug 2004 | JPY | 1,025 | 1,037 | 1,025 | 1,034 | 1,034 | -6 (-0.58%) | 170,000 |
19 Aug 2004 | JPY | 1,029 | 1,045 | 1,029 | 1,040 | 1,040 | +31 (+3.07%) | 250,000 |
18 Aug 2004 | JPY | 1,016 | 1,018 | 1,005 | 1,009 | 1,009 | -9 (-0.88%) | 165,000 |
17 Aug 2004 | JPY | 1,023 | 1,025 | 1,011 | 1,018 | 1,018 | -5 (-0.49%) | 146,000 |
16 Aug 2004 | JPY | 1,021 | 1,030 | 1,006 | 1,023 | 1,023 | -14 (-1.35%) | 145,000 |
13 Aug 2004 | JPY | 1,026 | 1,050 | 1,025 | 1,037 | 1,037 | -4 (-0.38%) | 175,000 |
12 Aug 2004 | JPY | 1,038 | 1,061 | 1,038 | 1,041 | 1,041 | +2 (+0.19%) | 329,000 |
11 Aug 2004 | JPY | 1,033 | 1,041 | 1,030 | 1,039 | 1,039 | +8 (+0.78%) | 137,000 |
10 Aug 2004 | JPY | 1,028 | 1,039 | 1,021 | 1,031 | 1,031 | +11 (+1.08%) | 316,000 |
9 Aug 2004 | JPY | 1,010 | 1,025 | 1,000 | 1,020 | 1,020 | +2 (+0.20%) | 346,000 |
6 Aug 2004 | JPY | 1,010 | 1,019 | 1,010 | 1,018 | 1,018 | -11 (-1.07%) | 185,000 |