Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 1,550 | 1,560 | 1,540 | 1,550 | 1,550 | +10 (+0.65%) | 843,900 |
16 Sep 2004 | JPY | 1,540 | 1,560 | 1,530 | 1,540 | 1,540 | -30 (-1.91%) | 1,227,400 |
15 Sep 2004 | JPY | 1,580 | 1,580 | 1,540 | 1,570 | 1,570 | +10 (+0.64%) | 1,283,700 |
14 Sep 2004 | JPY | 1,580 | 1,590 | 1,550 | 1,560 | 1,560 | -10 (-0.64%) | 867,900 |
13 Sep 2004 | JPY | 1,580 | 1,590 | 1,560 | 1,570 | 1,570 | 0.0 (0.0%) | 1,302,900 |
10 Sep 2004 | JPY | 1,540 | 1,580 | 1,540 | 1,570 | 1,570 | 0.0 (0.0%) | 2,745,700 |
9 Sep 2004 | JPY | 1,580 | 1,650 | 1,560 | 1,570 | 1,570 | 0.0 (0.0%) | 4,746,900 |
8 Sep 2004 | JPY | 1,600 | 1,610 | 1,570 | 1,570 | 1,570 | -40 (-2.48%) | 1,455,100 |
7 Sep 2004 | JPY | 1,580 | 1,620 | 1,570 | 1,610 | 1,610 | +40 (+2.55%) | 2,776,000 |
6 Sep 2004 | JPY | 1,550 | 1,580 | 1,540 | 1,570 | 1,570 | +50 (+3.29%) | 2,752,200 |
3 Sep 2004 | JPY | 1,550 | 1,570 | 1,520 | 1,520 | 1,520 | -30 (-1.94%) | 1,222,100 |
2 Sep 2004 | JPY | 1,550 | 1,560 | 1,520 | 1,550 | 1,550 | 0.0 (0.0%) | 1,167,400 |
1 Sep 2004 | JPY | 1,570 | 1,580 | 1,540 | 1,550 | 1,550 | -30 (-1.90%) | 1,020,400 |
31 Aug 2004 | JPY | 1,550 | 1,580 | 1,540 | 1,580 | 1,580 | +30 (+1.94%) | 1,485,300 |
30 Aug 2004 | JPY | 1,520 | 1,570 | 1,510 | 1,550 | 1,550 | +30 (+1.97%) | 1,229,600 |
27 Aug 2004 | JPY | 1,520 | 1,540 | 1,510 | 1,520 | 1,520 | +20 (+1.33%) | 565,800 |
26 Aug 2004 | JPY | 1,510 | 1,540 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 714,500 |
25 Aug 2004 | JPY | 1,470 | 1,520 | 1,460 | 1,500 | 1,500 | +20 (+1.35%) | 707,100 |
24 Aug 2004 | JPY | 1,490 | 1,490 | 1,460 | 1,480 | 1,480 | +10 (+0.68%) | 166,500 |
23 Aug 2004 | JPY | 1,470 | 1,490 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 340,600 |
20 Aug 2004 | JPY | 1,470 | 1,490 | 1,450 | 1,470 | 1,470 | -10 (-0.68%) | 728,700 |
19 Aug 2004 | JPY | 1,420 | 1,500 | 1,420 | 1,480 | 1,480 | +80 (+5.71%) | 1,136,000 |
18 Aug 2004 | JPY | 1,400 | 1,410 | 1,380 | 1,400 | 1,400 | 0.0 (0.0%) | 533,400 |
17 Aug 2004 | JPY | 1,420 | 1,430 | 1,390 | 1,400 | 1,400 | -20 (-1.41%) | 855,200 |
16 Aug 2004 | JPY | 1,420 | 1,430 | 1,400 | 1,420 | 1,420 | 0.0 (0.0%) | 464,300 |
13 Aug 2004 | JPY | 1,440 | 1,440 | 1,410 | 1,420 | 1,420 | -20 (-1.39%) | 600,500 |
12 Aug 2004 | JPY | 1,450 | 1,460 | 1,440 | 1,440 | 1,440 | -20 (-1.37%) | 649,500 |
11 Aug 2004 | JPY | 1,450 | 1,460 | 1,440 | 1,460 | 1,460 | +30 (+2.10%) | 991,700 |
10 Aug 2004 | JPY | 1,450 | 1,460 | 1,420 | 1,430 | 1,430 | -40 (-2.72%) | 1,473,100 |
9 Aug 2004 | JPY | 1,450 | 1,470 | 1,440 | 1,470 | 1,470 | -10 (-0.68%) | 779,700 |