Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | JPY | 1,140.8334 | 1,141.6666 | 1,131.6666 | 1,133.3334 | 1,133.3334 | -7.5 (-0.66%) | 31,300 |
20 Sep 2004 | JPY | 1,140.8334 | 1,140.8334 | 1,140.8334 | 1,140.8334 | 1,140.8334 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,142.5 | 1,142.5 | 1,137.5 | 1,140.8334 | 1,140.8334 | -2.5 (-0.22%) | 15,000 |
16 Sep 2004 | JPY | 1,140 | 1,148.3334 | 1,135 | 1,143.3334 | 1,143.3334 | +3.333 (+0.29%) | 14,000 |
15 Sep 2004 | JPY | 1,140 | 1,145.8334 | 1,136.6666 | 1,140 | 1,140 | -1.667 (-0.15%) | 22,800 |
14 Sep 2004 | JPY | 1,144.1666 | 1,144.1666 | 1,133.3334 | 1,141.6666 | 1,141.6666 | -2.5 (-0.22%) | 14,600 |
13 Sep 2004 | JPY | 1,138.3334 | 1,155 | 1,138.3334 | 1,144.1666 | 1,144.1666 | +5.833 (+0.51%) | 3,700 |
10 Sep 2004 | JPY | 1,133.3334 | 1,139.1666 | 1,125 | 1,138.3334 | 1,138.3334 | 0.0 (0.0%) | 62,700 |
9 Sep 2004 | JPY | 1,134.1666 | 1,139.1666 | 1,133.3334 | 1,138.3334 | 1,138.3334 | +5 (+0.44%) | 49,600 |
8 Sep 2004 | JPY | 1,133.3334 | 1,138.3334 | 1,126.6666 | 1,133.3334 | 1,133.3334 | -3.333 (-0.29%) | 80,200 |
7 Sep 2004 | JPY | 1,134.1666 | 1,141.6666 | 1,131.6666 | 1,136.6666 | 1,136.6666 | -13.333 (-1.16%) | 56,200 |
6 Sep 2004 | JPY | 1,150 | 1,150.8334 | 1,140 | 1,150 | 1,150 | +10.833 (+0.95%) | 19,900 |
3 Sep 2004 | JPY | 1,125 | 1,139.1666 | 1,125 | 1,139.1666 | 1,139.1666 | +18.333 (+1.64%) | 46,000 |
2 Sep 2004 | JPY | 1,120.8334 | 1,125 | 1,108.3334 | 1,120.8334 | 1,120.8334 | +5.833 (+0.52%) | 60,600 |
1 Sep 2004 | JPY | 1,092.5 | 1,116.6666 | 1,091.6666 | 1,115 | 1,115 | +18.333 (+1.67%) | 26,400 |
31 Aug 2004 | JPY | 1,108.3334 | 1,108.3334 | 1,087.5 | 1,096.6666 | 1,096.6666 | +5 (+0.46%) | 12,200 |
30 Aug 2004 | JPY | 1,079.1666 | 1,091.6666 | 1,073.3334 | 1,091.6666 | 1,091.6666 | +10.833 (+1.00%) | 23,000 |
27 Aug 2004 | JPY | 1,080 | 1,086.6666 | 1,076.6666 | 1,080.8334 | 1,080.8334 | +0.833 (+0.08%) | 6,600 |
26 Aug 2004 | JPY | 1,088.3334 | 1,095.8334 | 1,075 | 1,080 | 1,080 | -3.333 (-0.31%) | 21,900 |
25 Aug 2004 | JPY | 1,085.8334 | 1,095.8334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | -5.833 (-0.54%) | 9,900 |
24 Aug 2004 | JPY | 1,080.8334 | 1,091.6666 | 1,080.8334 | 1,089.1666 | 1,089.1666 | +10 (+0.93%) | 5,400 |
23 Aug 2004 | JPY | 1,090.8334 | 1,095 | 1,076.6666 | 1,079.1666 | 1,079.1666 | -11.667 (-1.07%) | 13,400 |
20 Aug 2004 | JPY | 1,091.6666 | 1,100 | 1,070.8334 | 1,090.8334 | 1,090.8334 | -0.833 (-0.08%) | 25,300 |
19 Aug 2004 | JPY | 1,093.3334 | 1,093.3334 | 1,083.3334 | 1,091.6666 | 1,091.6666 | 0.0 (0.0%) | 14,500 |
18 Aug 2004 | JPY | 1,084.1666 | 1,091.6666 | 1,075 | 1,091.6666 | 1,091.6666 | +12.5 (+1.16%) | 6,300 |
17 Aug 2004 | JPY | 1,079.1666 | 1,087.5 | 1,079.1666 | 1,079.1666 | 1,079.1666 | -16.667 (-1.52%) | 10,400 |
16 Aug 2004 | JPY | 1,102.5 | 1,108.3334 | 1,075 | 1,095.8334 | 1,095.8334 | +10 (+0.92%) | 11,800 |
13 Aug 2004 | JPY | 1,087.5 | 1,100.8334 | 1,085.8334 | 1,085.8334 | 1,085.8334 | -5.833 (-0.53%) | 8,400 |
12 Aug 2004 | JPY | 1,112.5 | 1,115.8334 | 1,091.6666 | 1,091.6666 | 1,091.6666 | -20.833 (-1.87%) | 9,400 |
11 Aug 2004 | JPY | 1,092.5 | 1,112.5 | 1,092.5 | 1,112.5 | 1,112.5 | +24.167 (+2.22%) | 6,300 |