Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,590 | 1,590 | 1,550 | 1,560 | 1,560 | -21 (-1.33%) | 6,700 |
21 Sep 2004 | JPY | 1,595 | 1,595 | 1,551 | 1,581 | 1,581 | +31 (+2%) | 22,200 |
20 Sep 2004 | JPY | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,552 | 1,552 | 1,530 | 1,550 | 1,550 | -5 (-0.32%) | 6,100 |
16 Sep 2004 | JPY | 1,566 | 1,566 | 1,549 | 1,555 | 1,555 | +15 (+0.97%) | 33,300 |
15 Sep 2004 | JPY | 1,566 | 1,566 | 1,500 | 1,540 | 1,540 | -10 (-0.65%) | 8,100 |
14 Sep 2004 | JPY | 1,550 | 1,555 | 1,550 | 1,550 | 1,550 | +15 (+0.98%) | 7,600 |
13 Sep 2004 | JPY | 1,525 | 1,538 | 1,525 | 1,535 | 1,535 | +10 (+0.66%) | 10,600 |
10 Sep 2004 | JPY | 1,551 | 1,555 | 1,525 | 1,525 | 1,525 | -25 (-1.61%) | 7,700 |
9 Sep 2004 | JPY | 1,550 | 1,550 | 1,545 | 1,550 | 1,550 | +5 (+0.32%) | 4,900 |
8 Sep 2004 | JPY | 1,550 | 1,555 | 1,545 | 1,545 | 1,545 | -5 (-0.32%) | 8,600 |
7 Sep 2004 | JPY | 1,550 | 1,550 | 1,530 | 1,550 | 1,550 | 0.0 (0.0%) | 4,400 |
6 Sep 2004 | JPY | 1,535 | 1,550 | 1,530 | 1,550 | 1,550 | +15 (+0.98%) | 3,900 |
3 Sep 2004 | JPY | 1,536 | 1,536 | 1,523 | 1,535 | 1,535 | -5 (-0.32%) | 9,100 |
2 Sep 2004 | JPY | 1,542 | 1,542 | 1,537 | 1,540 | 1,540 | +3 (+0.20%) | 1,700 |
1 Sep 2004 | JPY | 1,550 | 1,550 | 1,527 | 1,537 | 1,537 | -13 (-0.84%) | 1,600 |
31 Aug 2004 | JPY | 1,569 | 1,569 | 1,545 | 1,550 | 1,550 | -10 (-0.64%) | 4,500 |
30 Aug 2004 | JPY | 1,565 | 1,565 | 1,548 | 1,560 | 1,560 | +20 (+1.30%) | 3,100 |
27 Aug 2004 | JPY | 1,565 | 1,565 | 1,531 | 1,540 | 1,540 | 0.0 (0.0%) | 700 |
26 Aug 2004 | JPY | 1,552 | 1,575 | 1,535 | 1,540 | 1,540 | -10 (-0.65%) | 10,700 |
25 Aug 2004 | JPY | 1,550 | 1,553 | 1,549 | 1,550 | 1,550 | +9 (+0.58%) | 8,600 |
24 Aug 2004 | JPY | 1,550 | 1,550 | 1,535 | 1,541 | 1,541 | -19 (-1.22%) | 900 |
23 Aug 2004 | JPY | 1,549 | 1,560 | 1,536 | 1,560 | 1,560 | +10 (+0.65%) | 2,500 |
20 Aug 2004 | JPY | 1,550 | 1,551 | 1,540 | 1,550 | 1,550 | +21 (+1.37%) | 7,900 |
19 Aug 2004 | JPY | 1,526 | 1,550 | 1,525 | 1,529 | 1,529 | +3 (+0.20%) | 12,900 |
18 Aug 2004 | JPY | 1,526 | 1,528 | 1,525 | 1,526 | 1,526 | +1 (+0.07%) | 26,600 |
17 Aug 2004 | JPY | 1,525 | 1,527 | 1,524 | 1,525 | 1,525 | -25 (-1.61%) | 13,900 |
16 Aug 2004 | JPY | 1,557 | 1,557 | 1,550 | 1,550 | 1,550 | -7 (-0.45%) | 1,800 |
13 Aug 2004 | JPY | 1,555 | 1,576 | 1,555 | 1,557 | 1,557 | +2 (+0.13%) | 2,500 |