Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | JPY | 1,584 | 1,594 | 1,570 | 1,580 | 1,580 | -4 (-0.25%) | 75,700 |
15 Sep 2004 | JPY | 1,565 | 1,590 | 1,565 | 1,584 | 1,584 | +25 (+1.60%) | 125,800 |
14 Sep 2004 | JPY | 1,557 | 1,566 | 1,550 | 1,559 | 1,559 | +24 (+1.56%) | 58,600 |
13 Sep 2004 | JPY | 1,536 | 1,556 | 1,514 | 1,535 | 1,535 | +29 (+1.93%) | 100,700 |
10 Sep 2004 | JPY | 1,507 | 1,514 | 1,500 | 1,506 | 1,506 | -22 (-1.44%) | 106,600 |
9 Sep 2004 | JPY | 1,529 | 1,539 | 1,528 | 1,528 | 1,528 | -1 (-0.07%) | 68,800 |
8 Sep 2004 | JPY | 1,528 | 1,538 | 1,528 | 1,529 | 1,529 | -6 (-0.39%) | 13,800 |
7 Sep 2004 | JPY | 1,542 | 1,544 | 1,526 | 1,535 | 1,535 | -5 (-0.32%) | 18,600 |
6 Sep 2004 | JPY | 1,523 | 1,555 | 1,508 | 1,540 | 1,540 | +17 (+1.12%) | 28,900 |
3 Sep 2004 | JPY | 1,546 | 1,553 | 1,505 | 1,523 | 1,523 | -28 (-1.81%) | 26,700 |
2 Sep 2004 | JPY | 1,550 | 1,557 | 1,548 | 1,551 | 1,551 | +4 (+0.26%) | 30,900 |
1 Sep 2004 | JPY | 1,569 | 1,570 | 1,545 | 1,547 | 1,547 | -18 (-1.15%) | 30,200 |
31 Aug 2004 | JPY | 1,578 | 1,578 | 1,551 | 1,565 | 1,565 | -6 (-0.38%) | 29,900 |
30 Aug 2004 | JPY | 1,563 | 1,583 | 1,563 | 1,571 | 1,571 | +7 (+0.45%) | 17,400 |
27 Aug 2004 | JPY | 1,559 | 1,571 | 1,535 | 1,564 | 1,564 | 0.0 (0.0%) | 20,800 |
26 Aug 2004 | JPY | 1,588 | 1,588 | 1,560 | 1,564 | 1,564 | -7 (-0.45%) | 20,000 |
25 Aug 2004 | JPY | 1,578 | 1,587 | 1,560 | 1,571 | 1,571 | +13 (+0.83%) | 32,700 |
24 Aug 2004 | JPY | 1,580 | 1,580 | 1,555 | 1,558 | 1,558 | -7 (-0.45%) | 40,900 |
23 Aug 2004 | JPY | 1,551 | 1,589 | 1,551 | 1,565 | 1,565 | +23 (+1.49%) | 31,500 |
20 Aug 2004 | JPY | 1,550 | 1,567 | 1,523 | 1,542 | 1,542 | +3 (+0.19%) | 18,600 |
19 Aug 2004 | JPY | 1,530 | 1,550 | 1,518 | 1,539 | 1,539 | -1 (-0.06%) | 23,500 |
18 Aug 2004 | JPY | 1,514 | 1,547 | 1,507 | 1,540 | 1,540 | +13 (+0.85%) | 30,100 |
17 Aug 2004 | JPY | 1,546 | 1,550 | 1,527 | 1,527 | 1,527 | -18 (-1.17%) | 39,400 |
16 Aug 2004 | JPY | 1,555 | 1,570 | 1,523 | 1,545 | 1,545 | -7 (-0.45%) | 44,800 |
13 Aug 2004 | JPY | 1,571 | 1,571 | 1,540 | 1,552 | 1,552 | -7 (-0.45%) | 35,800 |
12 Aug 2004 | JPY | 1,550 | 1,570 | 1,544 | 1,559 | 1,559 | -5 (-0.32%) | 22,100 |
11 Aug 2004 | JPY | 1,560 | 1,565 | 1,525 | 1,564 | 1,564 | +8 (+0.51%) | 30,000 |
10 Aug 2004 | JPY | 1,548 | 1,563 | 1,545 | 1,556 | 1,556 | -5 (-0.32%) | 35,400 |
9 Aug 2004 | JPY | 1,555 | 1,569 | 1,531 | 1,561 | 1,561 | -8 (-0.51%) | 37,400 |
6 Aug 2004 | JPY | 1,554 | 1,569 | 1,554 | 1,569 | 1,569 | -1 (-0.06%) | 36,200 |