Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 1,120 | 1,120 | 1,076 | 1,098 | 1,098 | -16 (-1.44%) | 55,500 |
21 Sep 2004 | JPY | 1,117 | 1,130 | 1,111 | 1,114 | 1,114 | -1 (-0.09%) | 78,500 |
20 Sep 2004 | JPY | 1,115 | 1,115 | 1,115 | 1,115 | 1,115 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,126 | 1,127 | 1,111 | 1,115 | 1,115 | -18 (-1.59%) | 69,900 |
16 Sep 2004 | JPY | 1,138 | 1,140 | 1,133 | 1,133 | 1,133 | -10 (-0.87%) | 27,100 |
15 Sep 2004 | JPY | 1,162 | 1,172 | 1,132 | 1,143 | 1,143 | -15 (-1.30%) | 43,800 |
14 Sep 2004 | JPY | 1,148 | 1,173 | 1,146 | 1,158 | 1,158 | +13 (+1.14%) | 64,700 |
13 Sep 2004 | JPY | 1,139 | 1,162 | 1,139 | 1,145 | 1,145 | +7 (+0.62%) | 52,600 |
10 Sep 2004 | JPY | 1,155 | 1,169 | 1,133 | 1,138 | 1,138 | -21 (-1.81%) | 113,000 |
9 Sep 2004 | JPY | 1,170 | 1,175 | 1,158 | 1,159 | 1,159 | -13 (-1.11%) | 78,000 |
8 Sep 2004 | JPY | 1,182 | 1,186 | 1,170 | 1,172 | 1,172 | -14 (-1.18%) | 55,000 |
7 Sep 2004 | JPY | 1,183 | 1,189 | 1,180 | 1,186 | 1,186 | +3 (+0.25%) | 29,000 |
6 Sep 2004 | JPY | 1,194 | 1,200 | 1,175 | 1,183 | 1,183 | -10 (-0.84%) | 56,000 |
3 Sep 2004 | JPY | 1,204 | 1,213 | 1,190 | 1,193 | 1,193 | -7 (-0.58%) | 52,000 |
2 Sep 2004 | JPY | 1,240 | 1,243 | 1,200 | 1,200 | 1,200 | -27 (-2.20%) | 69,000 |
1 Sep 2004 | JPY | 1,195 | 1,244 | 1,195 | 1,227 | 1,227 | +34 (+2.85%) | 84,000 |
31 Aug 2004 | JPY | 1,201 | 1,229 | 1,193 | 1,193 | 1,193 | +7 (+0.59%) | 94,000 |
30 Aug 2004 | JPY | 1,185 | 1,196 | 1,180 | 1,186 | 1,186 | +8 (+0.68%) | 72,000 |
27 Aug 2004 | JPY | 1,190 | 1,190 | 1,173 | 1,178 | 1,178 | +12 (+1.03%) | 62,000 |
26 Aug 2004 | JPY | 1,177 | 1,189 | 1,159 | 1,166 | 1,166 | +1 (+0.09%) | 50,000 |
25 Aug 2004 | JPY | 1,168 | 1,168 | 1,155 | 1,165 | 1,165 | +10 (+0.87%) | 31,000 |
24 Aug 2004 | JPY | 1,165 | 1,172 | 1,150 | 1,155 | 1,155 | +2 (+0.17%) | 55,000 |
23 Aug 2004 | JPY | 1,189 | 1,190 | 1,153 | 1,153 | 1,153 | +3 (+0.26%) | 71,000 |
20 Aug 2004 | JPY | 1,144 | 1,158 | 1,112 | 1,150 | 1,150 | +26 (+2.31%) | 79,000 |
19 Aug 2004 | JPY | 1,075 | 1,125 | 1,075 | 1,124 | 1,124 | +69 (+6.54%) | 132,000 |
18 Aug 2004 | JPY | 1,059 | 1,059 | 1,031 | 1,055 | 1,055 | -4 (-0.38%) | 92,000 |
17 Aug 2004 | JPY | 1,068 | 1,079 | 1,059 | 1,059 | 1,059 | -8 (-0.75%) | 49,000 |
16 Aug 2004 | JPY | 1,100 | 1,100 | 1,058 | 1,067 | 1,067 | -43 (-3.87%) | 45,000 |
13 Aug 2004 | JPY | 1,141 | 1,141 | 1,102 | 1,110 | 1,110 | -42 (-3.65%) | 52,000 |
12 Aug 2004 | JPY | 1,136 | 1,152 | 1,136 | 1,152 | 1,152 | +28 (+2.49%) | 37,000 |