Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 1,237 | 1,237 | 1,215 | 1,224 | 1,224 | +27 (+2.26%) | 2,832,000 |
16 Sep 2004 | JPY | 1,188 | 1,200 | 1,187 | 1,197 | 1,197 | -3 (-0.25%) | 620,000 |
15 Sep 2004 | JPY | 1,236 | 1,239 | 1,197 | 1,200 | 1,200 | -41 (-3.30%) | 1,309,000 |
14 Sep 2004 | JPY | 1,214 | 1,254 | 1,213 | 1,241 | 1,241 | +41 (+3.42%) | 2,605,000 |
13 Sep 2004 | JPY | 1,178 | 1,201 | 1,169 | 1,200 | 1,200 | +39 (+3.36%) | 998,000 |
10 Sep 2004 | JPY | 1,150 | 1,162 | 1,139 | 1,161 | 1,161 | -9 (-0.77%) | 3,491,000 |
9 Sep 2004 | JPY | 1,196 | 1,196 | 1,164 | 1,170 | 1,170 | -21 (-1.76%) | 1,476,000 |
8 Sep 2004 | JPY | 1,209 | 1,210 | 1,190 | 1,191 | 1,191 | -11 (-0.92%) | 609,000 |
7 Sep 2004 | JPY | 1,193 | 1,208 | 1,190 | 1,202 | 1,202 | +12 (+1.01%) | 587,000 |
6 Sep 2004 | JPY | 1,169 | 1,195 | 1,165 | 1,190 | 1,190 | +23 (+1.97%) | 1,018,000 |
3 Sep 2004 | JPY | 1,188 | 1,194 | 1,163 | 1,167 | 1,167 | -29 (-2.42%) | 1,706,000 |
2 Sep 2004 | JPY | 1,192 | 1,205 | 1,187 | 1,196 | 1,196 | +5 (+0.42%) | 784,000 |
1 Sep 2004 | JPY | 1,192 | 1,200 | 1,186 | 1,191 | 1,191 | -12 (-1.00%) | 996,000 |
31 Aug 2004 | JPY | 1,201 | 1,207 | 1,190 | 1,203 | 1,203 | -7 (-0.58%) | 447,000 |
30 Aug 2004 | JPY | 1,210 | 1,225 | 1,201 | 1,210 | 1,210 | 0.0 (0.0%) | 594,000 |
27 Aug 2004 | JPY | 1,207 | 1,210 | 1,200 | 1,210 | 1,210 | +4 (+0.33%) | 778,000 |
26 Aug 2004 | JPY | 1,234 | 1,234 | 1,195 | 1,206 | 1,206 | -18 (-1.47%) | 1,099,000 |
25 Aug 2004 | JPY | 1,206 | 1,227 | 1,190 | 1,224 | 1,224 | +9 (+0.74%) | 1,276,000 |
24 Aug 2004 | JPY | 1,210 | 1,215 | 1,203 | 1,215 | 1,215 | +13 (+1.08%) | 1,706,000 |
23 Aug 2004 | JPY | 1,200 | 1,213 | 1,193 | 1,202 | 1,202 | +20 (+1.69%) | 1,353,000 |
20 Aug 2004 | JPY | 1,179 | 1,190 | 1,157 | 1,182 | 1,182 | +3 (+0.25%) | 875,000 |
19 Aug 2004 | JPY | 1,152 | 1,182 | 1,142 | 1,179 | 1,179 | +46 (+4.06%) | 1,387,000 |
18 Aug 2004 | JPY | 1,117 | 1,134 | 1,109 | 1,133 | 1,133 | +17 (+1.52%) | 623,000 |
17 Aug 2004 | JPY | 1,132 | 1,135 | 1,107 | 1,116 | 1,116 | -12 (-1.06%) | 1,178,000 |
16 Aug 2004 | JPY | 1,131 | 1,131 | 1,111 | 1,128 | 1,128 | -12 (-1.05%) | 1,102,000 |
13 Aug 2004 | JPY | 1,142 | 1,157 | 1,135 | 1,140 | 1,140 | -38 (-3.23%) | 1,882,000 |
12 Aug 2004 | JPY | 1,185 | 1,191 | 1,168 | 1,178 | 1,178 | -22 (-1.83%) | 1,333,000 |
11 Aug 2004 | JPY | 1,210 | 1,214 | 1,188 | 1,200 | 1,200 | +16 (+1.35%) | 1,601,000 |
10 Aug 2004 | JPY | 1,160 | 1,187 | 1,157 | 1,184 | 1,184 | +27 (+2.33%) | 1,280,000 |
9 Aug 2004 | JPY | 1,162 | 1,170 | 1,153 | 1,157 | 1,157 | -45 (-3.74%) | 3,039,000 |