Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,030 | 1,060 | 1,022 | 1,050 | 1,050 | +12 (+1.16%) | 33,000 |
21 Sep 2004 | JPY | 1,049 | 1,058 | 1,030 | 1,038 | 1,038 | -22 (-2.08%) | 30,000 |
20 Sep 2004 | JPY | 1,060 | 1,060 | 1,060 | 1,060 | 1,060 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,034 | 1,060 | 1,013 | 1,060 | 1,060 | +25 (+2.42%) | 60,000 |
16 Sep 2004 | JPY | 1,035 | 1,035 | 1,010 | 1,035 | 1,035 | 0.0 (0.0%) | 88,000 |
15 Sep 2004 | JPY | 1,038 | 1,038 | 1,010 | 1,035 | 1,035 | -5 (-0.48%) | 117,000 |
14 Sep 2004 | JPY | 1,047 | 1,047 | 1,032 | 1,040 | 1,040 | +12 (+1.17%) | 4,000 |
13 Sep 2004 | JPY | 1,044 | 1,044 | 1,010 | 1,028 | 1,028 | 0.0 (0.0%) | 6,000 |
10 Sep 2004 | JPY | 1,030 | 1,030 | 1,010 | 1,028 | 1,028 | -2 (-0.19%) | 36,000 |
9 Sep 2004 | JPY | 1,039 | 1,039 | 1,010 | 1,030 | 1,030 | -7 (-0.68%) | 6,000 |
8 Sep 2004 | JPY | 1,037 | 1,037 | 1,000 | 1,037 | 1,037 | -9 (-0.86%) | 45,000 |
7 Sep 2004 | JPY | 1,046 | 1,046 | 1,046 | 1,046 | 1,046 | -2 (-0.19%) | 18,000 |
6 Sep 2004 | JPY | 1,055 | 1,055 | 1,029 | 1,048 | 1,048 | +33 (+3.25%) | 10,000 |
3 Sep 2004 | JPY | 1,015 | 1,015 | 1,015 | 1,015 | 1,015 | 0.0 (0.0%) | 97,000 |
2 Sep 2004 | JPY | 1,015 | 1,015 | 1,015 | 1,015 | 1,015 | 0.0 (0.0%) | 41,000 |
1 Sep 2004 | JPY | 1,015 | 1,015 | 1,000 | 1,015 | 1,015 | -5 (-0.49%) | 7,000 |
31 Aug 2004 | JPY | 1,020 | 1,020 | 1,020 | 1,020 | 1,020 | -10 (-0.97%) | 3,000 |
30 Aug 2004 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | -19 (-1.81%) | 6,000 |
27 Aug 2004 | JPY | 1,030 | 1,049 | 1,030 | 1,049 | 1,049 | +39 (+3.86%) | 4,000 |
26 Aug 2004 | JPY | 1,031 | 1,031 | 1,010 | 1,010 | 1,010 | -40 (-3.81%) | 11,000 |
25 Aug 2004 | JPY | 1,070 | 1,070 | 1,050 | 1,050 | 1,050 | -29 (-2.69%) | 11,000 |
24 Aug 2004 | JPY | 1,080 | 1,080 | 1,060 | 1,079 | 1,079 | -11 (-1.01%) | 13,000 |
23 Aug 2004 | JPY | 1,100 | 1,100 | 1,080 | 1,090 | 1,090 | +13 (+1.21%) | 5,000 |
20 Aug 2004 | JPY | 1,052 | 1,077 | 1,052 | 1,077 | 1,077 | +32 (+3.06%) | 7,000 |
19 Aug 2004 | JPY | 1,034 | 1,050 | 1,025 | 1,045 | 1,045 | +17 (+1.65%) | 13,000 |
18 Aug 2004 | JPY | 1,009 | 1,028 | 1,006 | 1,028 | 1,028 | -1 (-0.10%) | 8,000 |
17 Aug 2004 | JPY | 1,029 | 1,029 | 1,029 | 1,029 | 1,029 | 0.0 (0.0%) | 27,000 |
16 Aug 2004 | JPY | 1,041 | 1,041 | 1,029 | 1,029 | 1,029 | +28 (+2.80%) | 20,000 |
13 Aug 2004 | JPY | 1,001 | 1,001 | 1,001 | 1,001 | 1,001 | -2 (-0.20%) | 2,000 |