Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 1,446 | 1,446 | 1,408 | 1,420 | 1,420 | -10 (-0.70%) | 1,896,000 |
16 Sep 2004 | JPY | 1,442 | 1,450 | 1,418 | 1,430 | 1,430 | -22 (-1.52%) | 1,962,500 |
15 Sep 2004 | JPY | 1,480 | 1,486 | 1,446 | 1,452 | 1,452 | -30 (-2.02%) | 1,316,500 |
14 Sep 2004 | JPY | 1,472 | 1,492 | 1,470 | 1,482 | 1,482 | +18 (+1.23%) | 1,674,500 |
13 Sep 2004 | JPY | 1,466 | 1,470 | 1,450 | 1,464 | 1,464 | +6 (+0.41%) | 838,000 |
10 Sep 2004 | JPY | 1,458 | 1,478 | 1,452 | 1,458 | 1,458 | 0.0 (0.0%) | 2,687,500 |
9 Sep 2004 | JPY | 1,496 | 1,496 | 1,458 | 1,458 | 1,458 | -38 (-2.54%) | 1,770,500 |
8 Sep 2004 | JPY | 1,486 | 1,504 | 1,476 | 1,496 | 1,496 | -4 (-0.27%) | 2,970,000 |
7 Sep 2004 | JPY | 1,492 | 1,508 | 1,486 | 1,500 | 1,500 | +24 (+1.63%) | 2,769,000 |
6 Sep 2004 | JPY | 1,476 | 1,492 | 1,468 | 1,476 | 1,476 | +40 (+2.79%) | 4,587,000 |
3 Sep 2004 | JPY | 1,440 | 1,450 | 1,432 | 1,436 | 1,436 | -4 (-0.28%) | 1,439,500 |
2 Sep 2004 | JPY | 1,440 | 1,444 | 1,434 | 1,440 | 1,440 | -2 (-0.14%) | 1,349,500 |
1 Sep 2004 | JPY | 1,442 | 1,450 | 1,440 | 1,442 | 1,442 | +8 (+0.56%) | 1,162,000 |
31 Aug 2004 | JPY | 1,448 | 1,448 | 1,434 | 1,434 | 1,434 | -18 (-1.24%) | 1,008,000 |
30 Aug 2004 | JPY | 1,450 | 1,456 | 1,434 | 1,452 | 1,452 | +2 (+0.14%) | 897,500 |
27 Aug 2004 | JPY | 1,448 | 1,450 | 1,440 | 1,450 | 1,450 | +2 (+0.14%) | 1,074,000 |
26 Aug 2004 | JPY | 1,456 | 1,466 | 1,440 | 1,448 | 1,448 | 0.0 (0.0%) | 853,000 |
25 Aug 2004 | JPY | 1,428 | 1,456 | 1,424 | 1,448 | 1,448 | +14 (+0.98%) | 1,422,000 |
24 Aug 2004 | JPY | 1,450 | 1,452 | 1,422 | 1,434 | 1,434 | -22 (-1.51%) | 1,667,500 |
23 Aug 2004 | JPY | 1,486 | 1,488 | 1,456 | 1,456 | 1,456 | -8 (-0.55%) | 2,080,500 |
20 Aug 2004 | JPY | 1,450 | 1,466 | 1,444 | 1,464 | 1,464 | +34 (+2.38%) | 3,152,000 |
19 Aug 2004 | JPY | 1,418 | 1,434 | 1,418 | 1,430 | 1,430 | +16 (+1.13%) | 1,178,000 |
18 Aug 2004 | JPY | 1,410 | 1,424 | 1,398 | 1,414 | 1,414 | +4 (+0.28%) | 690,500 |
17 Aug 2004 | JPY | 1,436 | 1,436 | 1,406 | 1,410 | 1,410 | +12 (+0.86%) | 1,218,000 |
16 Aug 2004 | JPY | 1,398 | 1,404 | 1,370 | 1,398 | 1,398 | +4 (+0.29%) | 1,117,000 |
13 Aug 2004 | JPY | 1,402 | 1,416 | 1,386 | 1,394 | 1,394 | -24 (-1.69%) | 1,440,000 |
12 Aug 2004 | JPY | 1,426 | 1,460 | 1,406 | 1,418 | 1,418 | +32 (+2.31%) | 5,013,500 |
11 Aug 2004 | JPY | 1,370 | 1,388 | 1,364 | 1,386 | 1,386 | +38 (+2.82%) | 1,404,500 |
10 Aug 2004 | JPY | 1,334 | 1,354 | 1,332 | 1,348 | 1,348 | +16 (+1.20%) | 592,500 |
9 Aug 2004 | JPY | 1,324 | 1,340 | 1,320 | 1,332 | 1,332 | -12 (-0.89%) | 760,000 |