Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 1,316.6666 | 1,316.6666 | 1,300 | 1,303.3334 | 1,303.3334 | -6.667 (-0.51%) | 73,200 |
21 Sep 2004 | JPY | 1,313.3334 | 1,316.6666 | 1,296.6666 | 1,310 | 1,310 | +3.333 (+0.26%) | 177,600 |
20 Sep 2004 | JPY | 1,306.6666 | 1,306.6666 | 1,306.6666 | 1,306.6666 | 1,306.6666 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,293.3334 | 1,310 | 1,293.3334 | 1,306.6666 | 1,306.6666 | +26.667 (+2.08%) | 168,300 |
16 Sep 2004 | JPY | 1,273.3334 | 1,300 | 1,270 | 1,280 | 1,280 | -26.667 (-2.04%) | 73,800 |
15 Sep 2004 | JPY | 1,300 | 1,310 | 1,290 | 1,306.6666 | 1,306.6666 | -10 (-0.76%) | 94,800 |
14 Sep 2004 | JPY | 1,320 | 1,320 | 1,293.3334 | 1,316.6666 | 1,316.6666 | -20 (-1.50%) | 207,300 |
13 Sep 2004 | JPY | 1,350 | 1,356.6666 | 1,336.6666 | 1,336.6666 | 1,336.6666 | -10 (-0.74%) | 132,300 |
10 Sep 2004 | JPY | 1,370 | 1,373.3334 | 1,340 | 1,346.6666 | 1,346.6666 | -23.333 (-1.70%) | 159,600 |
9 Sep 2004 | JPY | 1,383.3334 | 1,386.6666 | 1,370 | 1,370 | 1,370 | -20 (-1.44%) | 38,100 |
8 Sep 2004 | JPY | 1,386.6666 | 1,400 | 1,380 | 1,390 | 1,390 | -20 (-1.42%) | 121,500 |
7 Sep 2004 | JPY | 1,430 | 1,430 | 1,400 | 1,410 | 1,410 | -20 (-1.40%) | 113,700 |
6 Sep 2004 | JPY | 1,406.6666 | 1,436.6666 | 1,406.6666 | 1,430 | 1,430 | +13.333 (+0.94%) | 41,400 |
3 Sep 2004 | JPY | 1,450 | 1,450 | 1,416.6666 | 1,416.6666 | 1,416.6666 | -30 (-2.07%) | 54,900 |
2 Sep 2004 | JPY | 1,450 | 1,460 | 1,430 | 1,446.6666 | 1,446.6666 | -13.333 (-0.91%) | 60,300 |
1 Sep 2004 | JPY | 1,443.3334 | 1,473.3334 | 1,443.3334 | 1,460 | 1,460 | +23.333 (+1.62%) | 214,500 |
31 Aug 2004 | JPY | 1,423.3334 | 1,456.6666 | 1,423.3334 | 1,436.6666 | 1,436.6666 | -13.333 (-0.92%) | 76,500 |
30 Aug 2004 | JPY | 1,480 | 1,480 | 1,436.6666 | 1,450 | 1,450 | -26.667 (-1.81%) | 94,800 |
27 Aug 2004 | JPY | 1,466.6666 | 1,480 | 1,443.3334 | 1,476.6666 | 1,476.6666 | +40 (+2.78%) | 139,500 |
26 Aug 2004 | JPY | 1,400 | 1,463.3334 | 1,400 | 1,436.6666 | 1,436.6666 | +50 (+3.61%) | 196,200 |
25 Aug 2004 | JPY | 1,350 | 1,396.6666 | 1,350 | 1,386.6666 | 1,386.6666 | +36.667 (+2.72%) | 77,700 |
24 Aug 2004 | JPY | 1,363.3334 | 1,363.3334 | 1,350 | 1,350 | 1,350 | -10 (-0.74%) | 48,600 |
23 Aug 2004 | JPY | 1,366.6666 | 1,386.6666 | 1,360 | 1,360 | 1,360 | -6.667 (-0.49%) | 61,200 |
20 Aug 2004 | JPY | 1,380 | 1,393.3334 | 1,363.3334 | 1,366.6666 | 1,366.6666 | -10 (-0.73%) | 54,000 |
19 Aug 2004 | JPY | 1,360 | 1,390 | 1,340 | 1,376.6666 | 1,376.6666 | +30 (+2.23%) | 144,000 |
18 Aug 2004 | JPY | 1,343.3334 | 1,360 | 1,333.3334 | 1,346.6666 | 1,346.6666 | -23.333 (-1.70%) | 136,200 |
17 Aug 2004 | JPY | 1,366.6666 | 1,380 | 1,366.6666 | 1,370 | 1,370 | -6.667 (-0.48%) | 104,400 |
16 Aug 2004 | JPY | 1,410 | 1,410 | 1,370 | 1,376.6666 | 1,376.6666 | -20 (-1.43%) | 100,200 |
13 Aug 2004 | JPY | 1,406.6666 | 1,433.3334 | 1,396.6666 | 1,396.6666 | 1,396.6666 | -10 (-0.71%) | 121,800 |
12 Aug 2004 | JPY | 1,400 | 1,423.3334 | 1,383.3334 | 1,406.6666 | 1,406.6666 | +20 (+1.44%) | 121,800 |