Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | JPY | 1,380 | 1,415 | 1,377.5 | 1,405 | 1,405 | +25 (+1.81%) | 78,400 |
20 Sep 2004 | JPY | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,380 | 1,380 | 1,360 | 1,380 | 1,380 | +10 (+0.73%) | 42,600 |
16 Sep 2004 | JPY | 1,370 | 1,385 | 1,355 | 1,370 | 1,370 | 0.0 (0.0%) | 39,000 |
15 Sep 2004 | JPY | 1,375 | 1,380 | 1,325 | 1,370 | 1,370 | -5 (-0.36%) | 120,000 |
14 Sep 2004 | JPY | 1,362.5 | 1,375 | 1,352.5 | 1,375 | 1,375 | +45 (+3.38%) | 66,800 |
13 Sep 2004 | JPY | 1,325 | 1,340 | 1,322.5 | 1,330 | 1,330 | +10 (+0.76%) | 44,800 |
10 Sep 2004 | JPY | 1,307.5 | 1,327.5 | 1,307.5 | 1,320 | 1,320 | -17.5 (-1.31%) | 128,200 |
9 Sep 2004 | JPY | 1,327.5 | 1,350 | 1,327.5 | 1,337.5 | 1,337.5 | -25 (-1.83%) | 64,800 |
8 Sep 2004 | JPY | 1,360 | 1,372.5 | 1,352.5 | 1,362.5 | 1,362.5 | +5 (+0.37%) | 42,000 |
7 Sep 2004 | JPY | 1,322.5 | 1,370 | 1,322.5 | 1,357.5 | 1,357.5 | +37.5 (+2.84%) | 101,600 |
6 Sep 2004 | JPY | 1,327.5 | 1,340 | 1,315 | 1,320 | 1,320 | -5 (-0.38%) | 63,600 |
3 Sep 2004 | JPY | 1,375 | 1,375 | 1,320 | 1,325 | 1,325 | -52.5 (-3.81%) | 142,200 |
2 Sep 2004 | JPY | 1,350 | 1,395 | 1,335 | 1,377.5 | 1,377.5 | +42.5 (+3.18%) | 229,600 |
1 Sep 2004 | JPY | 1,322.5 | 1,335 | 1,315 | 1,335 | 1,335 | +12.5 (+0.95%) | 38,000 |
31 Aug 2004 | JPY | 1,330 | 1,337.5 | 1,310 | 1,322.5 | 1,322.5 | -5 (-0.38%) | 44,200 |
30 Aug 2004 | JPY | 1,312.5 | 1,330 | 1,310 | 1,327.5 | 1,327.5 | +20 (+1.53%) | 26,000 |
27 Aug 2004 | JPY | 1,297.5 | 1,310 | 1,297.5 | 1,307.5 | 1,307.5 | +12.5 (+0.97%) | 23,000 |
26 Aug 2004 | JPY | 1,297.5 | 1,307.5 | 1,290 | 1,295 | 1,295 | -5 (-0.38%) | 20,000 |
25 Aug 2004 | JPY | 1,300 | 1,310 | 1,295 | 1,300 | 1,300 | +7.5 (+0.58%) | 16,600 |
24 Aug 2004 | JPY | 1,312.5 | 1,315 | 1,292.5 | 1,292.5 | 1,292.5 | -17.5 (-1.34%) | 49,200 |
23 Aug 2004 | JPY | 1,300 | 1,320 | 1,300 | 1,310 | 1,310 | +12.5 (+0.96%) | 15,400 |
20 Aug 2004 | JPY | 1,292.5 | 1,300 | 1,287.5 | 1,297.5 | 1,297.5 | +5 (+0.39%) | 22,400 |
19 Aug 2004 | JPY | 1,300 | 1,312.5 | 1,292.5 | 1,292.5 | 1,292.5 | -7.5 (-0.58%) | 51,200 |
18 Aug 2004 | JPY | 1,327.5 | 1,332.5 | 1,297.5 | 1,300 | 1,300 | -12.5 (-0.95%) | 51,200 |
17 Aug 2004 | JPY | 1,347.5 | 1,355 | 1,312.5 | 1,312.5 | 1,312.5 | -35 (-2.60%) | 88,200 |
16 Aug 2004 | JPY | 1,335 | 1,347.5 | 1,327.5 | 1,347.5 | 1,347.5 | +10 (+0.75%) | 34,400 |
13 Aug 2004 | JPY | 1,355 | 1,355 | 1,335 | 1,337.5 | 1,337.5 | -15 (-1.11%) | 32,600 |
12 Aug 2004 | JPY | 1,350 | 1,365 | 1,340 | 1,352.5 | 1,352.5 | +12.5 (+0.93%) | 91,200 |
11 Aug 2004 | JPY | 1,345 | 1,345 | 1,335 | 1,340 | 1,340 | +12.5 (+0.94%) | 61,800 |