Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 5,775 | 5,870 | 5,660 | 5,690 | 5,690 | -80 (-1.39%) | 75,800 |
16 Sep 2004 | JPY | 5,800 | 5,840 | 5,730 | 5,770 | 5,770 | -45 (-0.77%) | 44,000 |
15 Sep 2004 | JPY | 5,970 | 5,970 | 5,795 | 5,815 | 5,815 | -125 (-2.10%) | 65,400 |
14 Sep 2004 | JPY | 5,995 | 6,005 | 5,925 | 5,940 | 5,940 | +25 (+0.42%) | 78,600 |
13 Sep 2004 | JPY | 5,730 | 5,950 | 5,730 | 5,915 | 5,915 | +200 (+3.50%) | 60,800 |
10 Sep 2004 | JPY | 5,745 | 5,750 | 5,690 | 5,715 | 5,715 | +10 (+0.18%) | 130,200 |
9 Sep 2004 | JPY | 5,800 | 5,800 | 5,700 | 5,705 | 5,705 | -45 (-0.78%) | 42,800 |
8 Sep 2004 | JPY | 5,750 | 5,750 | 5,680 | 5,750 | 5,750 | +35 (+0.61%) | 44,000 |
7 Sep 2004 | JPY | 5,705 | 5,785 | 5,680 | 5,715 | 5,715 | +25 (+0.44%) | 41,800 |
6 Sep 2004 | JPY | 5,630 | 5,720 | 5,610 | 5,690 | 5,690 | +85 (+1.52%) | 76,000 |
3 Sep 2004 | JPY | 5,715 | 5,745 | 5,585 | 5,605 | 5,605 | -170 (-2.94%) | 112,400 |
2 Sep 2004 | JPY | 5,770 | 5,825 | 5,750 | 5,775 | 5,775 | -35 (-0.60%) | 94,200 |
1 Sep 2004 | JPY | 5,845 | 5,875 | 5,770 | 5,810 | 5,810 | -70 (-1.19%) | 62,400 |
31 Aug 2004 | JPY | 5,945 | 5,945 | 5,840 | 5,880 | 5,880 | -70 (-1.18%) | 50,400 |
30 Aug 2004 | JPY | 5,970 | 5,970 | 5,880 | 5,950 | 5,950 | -10 (-0.17%) | 64,400 |
27 Aug 2004 | JPY | 6,000 | 6,070 | 5,960 | 5,960 | 5,960 | -20 (-0.33%) | 91,800 |
26 Aug 2004 | JPY | 6,175 | 6,175 | 5,955 | 5,980 | 5,980 | -140 (-2.29%) | 83,200 |
25 Aug 2004 | JPY | 6,010 | 6,125 | 5,915 | 6,120 | 6,120 | +60 (+0.99%) | 84,200 |
24 Aug 2004 | JPY | 6,110 | 6,125 | 6,000 | 6,060 | 6,060 | -50 (-0.82%) | 40,800 |
23 Aug 2004 | JPY | 6,100 | 6,160 | 6,100 | 6,110 | 6,110 | +55 (+0.91%) | 46,800 |
20 Aug 2004 | JPY | 6,100 | 6,150 | 6,005 | 6,055 | 6,055 | +55 (+0.92%) | 85,200 |
19 Aug 2004 | JPY | 5,955 | 6,035 | 5,905 | 6,000 | 6,000 | +125 (+2.13%) | 62,000 |
18 Aug 2004 | JPY | 5,830 | 5,875 | 5,750 | 5,875 | 5,875 | +145 (+2.53%) | 85,400 |
17 Aug 2004 | JPY | 5,840 | 5,895 | 5,690 | 5,730 | 5,730 | -40 (-0.69%) | 76,400 |
16 Aug 2004 | JPY | 5,790 | 5,820 | 5,650 | 5,770 | 5,770 | -30 (-0.52%) | 111,800 |
13 Aug 2004 | JPY | 5,825 | 5,890 | 5,775 | 5,800 | 5,800 | -55 (-0.94%) | 79,200 |
12 Aug 2004 | JPY | 5,805 | 5,900 | 5,805 | 5,855 | 5,855 | +25 (+0.43%) | 57,400 |
11 Aug 2004 | JPY | 5,880 | 5,940 | 5,790 | 5,830 | 5,830 | +40 (+0.69%) | 67,400 |
10 Aug 2004 | JPY | 5,850 | 5,850 | 5,755 | 5,790 | 5,790 | +40 (+0.70%) | 66,200 |
9 Aug 2004 | JPY | 5,630 | 5,795 | 5,630 | 5,750 | 5,750 | -180 (-3.04%) | 36,800 |