Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 1,306 | 1,306 | 1,280 | 1,288 | 1,288 | -21 (-1.60%) | 328,600 |
23 Sep 2004 | JPY | 1,309 | 1,309 | 1,309 | 1,309 | 1,309 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,301 | 1,318 | 1,291 | 1,309 | 1,309 | +13 (+1.00%) | 759,900 |
21 Sep 2004 | JPY | 1,272 | 1,296 | 1,272 | 1,296 | 1,296 | +27 (+2.13%) | 712,600 |
20 Sep 2004 | JPY | 1,269 | 1,269 | 1,269 | 1,269 | 1,269 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,298 | 1,299 | 1,268 | 1,269 | 1,269 | -25 (-1.93%) | 381,500 |
16 Sep 2004 | JPY | 1,295 | 1,300 | 1,292 | 1,294 | 1,294 | +1 (+0.08%) | 639,500 |
15 Sep 2004 | JPY | 1,295 | 1,298 | 1,289 | 1,293 | 1,293 | -3 (-0.23%) | 378,100 |
14 Sep 2004 | JPY | 1,288 | 1,300 | 1,288 | 1,296 | 1,296 | +10 (+0.78%) | 660,200 |
13 Sep 2004 | JPY | 1,295 | 1,309 | 1,284 | 1,286 | 1,286 | -7 (-0.54%) | 231,000 |
10 Sep 2004 | JPY | 1,310 | 1,314 | 1,287 | 1,293 | 1,293 | -30 (-2.27%) | 547,500 |
9 Sep 2004 | JPY | 1,330 | 1,330 | 1,313 | 1,323 | 1,323 | -8 (-0.60%) | 209,300 |
8 Sep 2004 | JPY | 1,337 | 1,338 | 1,324 | 1,331 | 1,331 | -1 (-0.08%) | 133,700 |
7 Sep 2004 | JPY | 1,339 | 1,339 | 1,324 | 1,332 | 1,332 | -12 (-0.89%) | 170,200 |
6 Sep 2004 | JPY | 1,335 | 1,346 | 1,317 | 1,344 | 1,344 | +7 (+0.52%) | 305,100 |
3 Sep 2004 | JPY | 1,357 | 1,357 | 1,335 | 1,337 | 1,337 | -11 (-0.82%) | 258,900 |
2 Sep 2004 | JPY | 1,350 | 1,360 | 1,340 | 1,348 | 1,348 | -13 (-0.96%) | 174,700 |
1 Sep 2004 | JPY | 1,340 | 1,364 | 1,333 | 1,361 | 1,361 | +21 (+1.57%) | 350,000 |
31 Aug 2004 | JPY | 1,343 | 1,343 | 1,324 | 1,340 | 1,340 | +8 (+0.60%) | 346,000 |
30 Aug 2004 | JPY | 1,354 | 1,354 | 1,332 | 1,332 | 1,332 | -11 (-0.82%) | 403,900 |
27 Aug 2004 | JPY | 1,333 | 1,351 | 1,330 | 1,343 | 1,343 | +16 (+1.21%) | 315,100 |
26 Aug 2004 | JPY | 1,324 | 1,338 | 1,322 | 1,327 | 1,327 | +4 (+0.30%) | 237,800 |
25 Aug 2004 | JPY | 1,320 | 1,345 | 1,315 | 1,323 | 1,323 | -3 (-0.23%) | 323,600 |
24 Aug 2004 | JPY | 1,334 | 1,335 | 1,320 | 1,326 | 1,326 | -8 (-0.60%) | 246,000 |
23 Aug 2004 | JPY | 1,330 | 1,354 | 1,329 | 1,334 | 1,334 | +7 (+0.53%) | 582,500 |
20 Aug 2004 | JPY | 1,323 | 1,332 | 1,321 | 1,327 | 1,327 | -3 (-0.23%) | 328,100 |
19 Aug 2004 | JPY | 1,335 | 1,350 | 1,320 | 1,330 | 1,330 | +10 (+0.76%) | 324,800 |
18 Aug 2004 | JPY | 1,311 | 1,320 | 1,303 | 1,320 | 1,320 | +5 (+0.38%) | 376,000 |
17 Aug 2004 | JPY | 1,350 | 1,352 | 1,312 | 1,315 | 1,315 | -6 (-0.45%) | 237,400 |
16 Aug 2004 | JPY | 1,323 | 1,335 | 1,301 | 1,321 | 1,321 | -22 (-1.64%) | 330,600 |