Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | JPY | 1,769 | 1,777 | 1,742 | 1,765 | 1,765 | -4 (-0.23%) | 335,000 |
28 Sep 2004 | JPY | 1,739 | 1,779 | 1,739 | 1,769 | 1,769 | +33 (+1.90%) | 278,000 |
27 Sep 2004 | JPY | 1,738 | 1,743 | 1,725 | 1,736 | 1,736 | -14 (-0.80%) | 147,000 |
24 Sep 2004 | JPY | 1,750 | 1,764 | 1,734 | 1,750 | 1,750 | -16 (-0.91%) | 283,000 |
23 Sep 2004 | JPY | 1,766 | 1,766 | 1,766 | 1,766 | 1,766 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,784 | 1,790 | 1,752 | 1,766 | 1,766 | -9 (-0.51%) | 289,000 |
21 Sep 2004 | JPY | 1,797 | 1,797 | 1,772 | 1,775 | 1,775 | +3 (+0.17%) | 303,000 |
20 Sep 2004 | JPY | 1,772 | 1,772 | 1,772 | 1,772 | 1,772 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,789 | 1,799 | 1,771 | 1,772 | 1,772 | -15 (-0.84%) | 73,000 |
16 Sep 2004 | JPY | 1,791 | 1,806 | 1,784 | 1,787 | 1,787 | -24 (-1.33%) | 84,000 |
15 Sep 2004 | JPY | 1,848 | 1,848 | 1,810 | 1,811 | 1,811 | -23 (-1.25%) | 369,000 |
14 Sep 2004 | JPY | 1,838 | 1,843 | 1,830 | 1,834 | 1,834 | +11 (+0.60%) | 353,000 |
13 Sep 2004 | JPY | 1,772 | 1,827 | 1,771 | 1,823 | 1,823 | +52 (+2.94%) | 224,000 |
10 Sep 2004 | JPY | 1,768 | 1,789 | 1,761 | 1,771 | 1,771 | -43 (-2.37%) | 796,000 |
9 Sep 2004 | JPY | 1,837 | 1,841 | 1,810 | 1,814 | 1,814 | -28 (-1.52%) | 224,000 |
8 Sep 2004 | JPY | 1,819 | 1,843 | 1,817 | 1,842 | 1,842 | +39 (+2.16%) | 302,000 |
7 Sep 2004 | JPY | 1,815 | 1,820 | 1,789 | 1,803 | 1,803 | -5 (-0.28%) | 166,000 |
6 Sep 2004 | JPY | 1,780 | 1,820 | 1,760 | 1,808 | 1,808 | +28 (+1.57%) | 167,000 |
3 Sep 2004 | JPY | 1,798 | 1,798 | 1,773 | 1,780 | 1,780 | -10 (-0.56%) | 241,000 |
2 Sep 2004 | JPY | 1,787 | 1,805 | 1,787 | 1,790 | 1,790 | -6 (-0.33%) | 234,000 |
1 Sep 2004 | JPY | 1,777 | 1,810 | 1,777 | 1,796 | 1,796 | +7 (+0.39%) | 208,000 |
31 Aug 2004 | JPY | 1,799 | 1,800 | 1,782 | 1,789 | 1,789 | -15 (-0.83%) | 180,000 |
30 Aug 2004 | JPY | 1,795 | 1,807 | 1,780 | 1,804 | 1,804 | +2 (+0.11%) | 143,000 |
27 Aug 2004 | JPY | 1,819 | 1,819 | 1,790 | 1,802 | 1,802 | -4 (-0.22%) | 139,000 |
26 Aug 2004 | JPY | 1,834 | 1,834 | 1,790 | 1,806 | 1,806 | +1 (+0.06%) | 151,000 |
25 Aug 2004 | JPY | 1,790 | 1,810 | 1,750 | 1,805 | 1,805 | +35 (+1.98%) | 241,000 |
24 Aug 2004 | JPY | 1,785 | 1,790 | 1,760 | 1,770 | 1,770 | -15 (-0.84%) | 287,000 |
23 Aug 2004 | JPY | 1,789 | 1,798 | 1,780 | 1,785 | 1,785 | +7 (+0.39%) | 164,000 |
20 Aug 2004 | JPY | 1,775 | 1,790 | 1,766 | 1,778 | 1,778 | +3 (+0.17%) | 114,000 |
19 Aug 2004 | JPY | 1,745 | 1,781 | 1,736 | 1,775 | 1,775 | +41 (+2.36%) | 274,000 |