Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | JPY | 1,980 | 2,000 | 1,960 | 1,990 | 1,990 | -10 (-0.50%) | 30,000 |
6 Sep 2004 | JPY | 1,970 | 2,010 | 1,950 | 2,000 | 2,000 | 0.0 (0.0%) | 40,000 |
3 Sep 2004 | JPY | 2,060 | 2,060 | 1,980 | 2,000 | 2,000 | -50 (-2.44%) | 60,000 |
2 Sep 2004 | JPY | 2,080 | 2,080 | 2,040 | 2,050 | 2,050 | -30 (-1.44%) | 90,000 |
1 Sep 2004 | JPY | 2,100 | 2,200 | 2,070 | 2,080 | 2,080 | +70 (+3.48%) | 480,000 |
31 Aug 2004 | JPY | 2,030 | 2,040 | 2,000 | 2,010 | 2,010 | -30 (-1.47%) | 50,000 |
30 Aug 2004 | JPY | 2,090 | 2,100 | 2,010 | 2,040 | 2,040 | -50 (-2.39%) | 70,000 |
27 Aug 2004 | JPY | 2,010 | 2,130 | 1,990 | 2,090 | 2,090 | +90 (+4.50%) | 200,000 |
26 Aug 2004 | JPY | 2,020 | 2,070 | 1,980 | 2,000 | 2,000 | +10 (+0.50%) | 110,000 |
25 Aug 2004 | JPY | 1,920 | 2,030 | 1,860 | 1,990 | 1,990 | +60 (+3.11%) | 160,000 |
24 Aug 2004 | JPY | 1,940 | 1,970 | 1,900 | 1,930 | 1,930 | -10 (-0.52%) | 100,000 |
23 Aug 2004 | JPY | 1,830 | 1,940 | 1,800 | 1,940 | 1,940 | +170 (+9.60%) | 110,000 |
20 Aug 2004 | JPY | 1,750 | 1,790 | 1,730 | 1,770 | 1,770 | +20 (+1.14%) | 20,000 |
19 Aug 2004 | JPY | 1,760 | 1,770 | 1,730 | 1,750 | 1,750 | +20 (+1.16%) | 10,000 |
18 Aug 2004 | JPY | 1,780 | 1,830 | 1,690 | 1,730 | 1,730 | -60 (-3.35%) | 40,000 |
17 Aug 2004 | JPY | 1,870 | 1,880 | 1,770 | 1,790 | 1,790 | -30 (-1.65%) | 30,000 |
16 Aug 2004 | JPY | 1,840 | 1,840 | 1,770 | 1,820 | 1,820 | -10 (-0.55%) | 20,000 |
13 Aug 2004 | JPY | 1,820 | 1,850 | 1,790 | 1,830 | 1,830 | -50 (-2.66%) | 30,000 |
12 Aug 2004 | JPY | 1,850 | 1,890 | 1,830 | 1,880 | 1,880 | +30 (+1.62%) | 30,000 |
11 Aug 2004 | JPY | 1,940 | 1,950 | 1,820 | 1,850 | 1,850 | 0.0 (0.0%) | 90,000 |
10 Aug 2004 | JPY | 1,760 | 1,900 | 1,760 | 1,850 | 1,850 | +80 (+4.52%) | 70,000 |
9 Aug 2004 | JPY | 1,700 | 1,780 | 1,670 | 1,770 | 1,770 | +30 (+1.72%) | 40,000 |
6 Aug 2004 | JPY | 1,680 | 1,790 | 1,670 | 1,740 | 1,740 | -30 (-1.69%) | 60,000 |
5 Aug 2004 | JPY | 1,810 | 1,870 | 1,700 | 1,770 | 1,770 | -20 (-1.12%) | 110,000 |
4 Aug 2004 | JPY | 1,580 | 1,800 | 1,520 | 1,790 | 1,790 | +90 (+5.29%) | 150,000 |
3 Aug 2004 | JPY | 1,810 | 1,850 | 1,650 | 1,700 | 1,700 | -100 (-5.56%) | 110,000 |
2 Aug 2004 | JPY | 1,860 | 1,870 | 1,770 | 1,800 | 1,800 | -90 (-4.76%) | 60,000 |
30 Jul 2004 | JPY | 1,920 | 1,940 | 1,860 | 1,890 | 1,890 | +30 (+1.61%) | 20,000 |
29 Jul 2004 | JPY | 1,990 | 1,990 | 1,850 | 1,860 | 1,860 | -140 (-7%) | 70,000 |
28 Jul 2004 | JPY | 1,950 | 2,030 | 1,920 | 2,000 | 2,000 | +140 (+7.53%) | 130,000 |