Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2004 | JPY | 1,555 | 1,573 | 1,533 | 1,558 | 1,558 | +5 (+0.32%) | 178,000 |
27 Sep 2004 | JPY | 1,549 | 1,564 | 1,539 | 1,553 | 1,553 | 0.0 (0.0%) | 70,000 |
24 Sep 2004 | JPY | 1,558 | 1,558 | 1,544 | 1,553 | 1,553 | +12 (+0.78%) | 144,000 |
23 Sep 2004 | JPY | 1,541 | 1,541 | 1,541 | 1,541 | 1,541 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,558 | 1,558 | 1,533 | 1,541 | 1,541 | -7 (-0.45%) | 129,000 |
21 Sep 2004 | JPY | 1,560 | 1,565 | 1,545 | 1,548 | 1,548 | -5 (-0.32%) | 118,000 |
20 Sep 2004 | JPY | 1,553 | 1,553 | 1,553 | 1,553 | 1,553 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,547 | 1,556 | 1,534 | 1,553 | 1,553 | +8 (+0.52%) | 127,000 |
16 Sep 2004 | JPY | 1,533 | 1,550 | 1,533 | 1,545 | 1,545 | +13 (+0.85%) | 116,000 |
15 Sep 2004 | JPY | 1,535 | 1,557 | 1,529 | 1,532 | 1,532 | +13 (+0.86%) | 95,000 |
14 Sep 2004 | JPY | 1,548 | 1,568 | 1,516 | 1,519 | 1,519 | -29 (-1.87%) | 101,000 |
13 Sep 2004 | JPY | 1,559 | 1,559 | 1,542 | 1,548 | 1,548 | +12 (+0.78%) | 64,000 |
10 Sep 2004 | JPY | 1,549 | 1,549 | 1,532 | 1,536 | 1,536 | +5 (+0.33%) | 205,000 |
9 Sep 2004 | JPY | 1,559 | 1,567 | 1,528 | 1,531 | 1,531 | -15 (-0.97%) | 78,000 |
8 Sep 2004 | JPY | 1,555 | 1,577 | 1,534 | 1,546 | 1,546 | +11 (+0.72%) | 200,000 |
7 Sep 2004 | JPY | 1,541 | 1,550 | 1,510 | 1,535 | 1,535 | -42 (-2.66%) | 268,000 |
6 Sep 2004 | JPY | 1,579 | 1,594 | 1,568 | 1,577 | 1,577 | -5 (-0.32%) | 145,000 |
3 Sep 2004 | JPY | 1,615 | 1,618 | 1,572 | 1,582 | 1,582 | -17 (-1.06%) | 79,000 |
2 Sep 2004 | JPY | 1,580 | 1,606 | 1,580 | 1,599 | 1,599 | -7 (-0.44%) | 131,000 |
1 Sep 2004 | JPY | 1,574 | 1,630 | 1,574 | 1,606 | 1,606 | +8 (+0.50%) | 169,000 |
31 Aug 2004 | JPY | 1,632 | 1,632 | 1,587 | 1,598 | 1,598 | -41 (-2.50%) | 192,000 |
30 Aug 2004 | JPY | 1,648 | 1,648 | 1,635 | 1,639 | 1,639 | +2 (+0.12%) | 61,000 |
27 Aug 2004 | JPY | 1,639 | 1,649 | 1,637 | 1,637 | 1,637 | +8 (+0.49%) | 62,000 |
26 Aug 2004 | JPY | 1,649 | 1,649 | 1,613 | 1,629 | 1,629 | -7 (-0.43%) | 37,000 |
25 Aug 2004 | JPY | 1,640 | 1,650 | 1,625 | 1,636 | 1,636 | 0.0 (0.0%) | 85,000 |
24 Aug 2004 | JPY | 1,623 | 1,638 | 1,612 | 1,636 | 1,636 | +28 (+1.74%) | 71,000 |
23 Aug 2004 | JPY | 1,615 | 1,630 | 1,608 | 1,608 | 1,608 | -22 (-1.35%) | 33,000 |
20 Aug 2004 | JPY | 1,634 | 1,660 | 1,629 | 1,630 | 1,630 | +26 (+1.62%) | 76,000 |
19 Aug 2004 | JPY | 1,600 | 1,617 | 1,570 | 1,604 | 1,604 | +13 (+0.82%) | 83,000 |
18 Aug 2004 | JPY | 1,607 | 1,607 | 1,566 | 1,591 | 1,591 | -16 (-1.00%) | 82,000 |