Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | JPY | 177.7 | 177.7 | 177 | 177.3 | 177.3 | -0.8 (-0.45%) | 163,000 |
23 Sep 2004 | JPY | 178.1 | 178.1 | 178.1 | 178.1 | 178.1 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 179 | 179 | 178.1 | 178.1 | 178.1 | -1.4 (-0.78%) | 128,000 |
21 Sep 2004 | JPY | 180.2 | 180.2 | 179.4 | 179.5 | 179.5 | -0.6 (-0.33%) | 167,000 |
20 Sep 2004 | JPY | 180.1 | 180.1 | 180.1 | 180.1 | 180.1 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 180.1 | 180.2 | 179.9 | 180.1 | 180.1 | 0.0 (0.0%) | 189,000 |
16 Sep 2004 | JPY | 180.3 | 180.3 | 180 | 180.1 | 180.1 | -0.2 (-0.11%) | 116,000 |
15 Sep 2004 | JPY | 181 | 181.2 | 179.8 | 180.3 | 180.3 | -0.9 (-0.50%) | 362,000 |
14 Sep 2004 | JPY | 182.6 | 183.4 | 181.1 | 181.2 | 181.2 | -1.3 (-0.71%) | 226,000 |
13 Sep 2004 | JPY | 183.6 | 183.6 | 182.5 | 182.5 | 182.5 | -1 (-0.54%) | 211,000 |
10 Sep 2004 | JPY | 184.3 | 184.4 | 183.4 | 183.5 | 183.5 | -0.8 (-0.43%) | 151,000 |
9 Sep 2004 | JPY | 184.8 | 184.8 | 184.2 | 184.3 | 184.3 | -0.4 (-0.22%) | 98,000 |
8 Sep 2004 | JPY | 186.5 | 186.5 | 184.7 | 184.7 | 184.7 | -1.8 (-0.97%) | 135,000 |
7 Sep 2004 | JPY | 187.4 | 187.4 | 186.5 | 186.5 | 186.5 | -0.2 (-0.11%) | 117,000 |
6 Sep 2004 | JPY | 187 | 187.4 | 186.6 | 186.7 | 186.7 | +0.3 (+0.16%) | 64,000 |
3 Sep 2004 | JPY | 187.3 | 187.3 | 186.1 | 186.4 | 186.4 | +0.7 (+0.38%) | 107,000 |
2 Sep 2004 | JPY | 183.5 | 185.8 | 183.4 | 185.7 | 185.7 | +2.3 (+1.25%) | 131,000 |
1 Sep 2004 | JPY | 183.3 | 183.5 | 183.2 | 183.4 | 183.4 | +0.3 (+0.16%) | 42,000 |
31 Aug 2004 | JPY | 183 | 183.1 | 182.5 | 183.1 | 183.1 | +0.1 (+0.05%) | 49,000 |
30 Aug 2004 | JPY | 182.9 | 183 | 182.3 | 183 | 183 | +0.5 (+0.27%) | 113,000 |
27 Aug 2004 | JPY | 183 | 183.5 | 181.5 | 182.5 | 182.5 | -0.4 (-0.22%) | 164,000 |
26 Aug 2004 | JPY | 183.5 | 183.6 | 182.9 | 182.9 | 182.9 | -0.1 (-0.05%) | 203,000 |
25 Aug 2004 | JPY | 183.3 | 183.4 | 183 | 183 | 183 | -0.2 (-0.11%) | 69,000 |
24 Aug 2004 | JPY | 183.1 | 183.2 | 183 | 183.2 | 183.2 | +0.2 (+0.11%) | 38,000 |
23 Aug 2004 | JPY | 183.1 | 183.5 | 183 | 183 | 183 | 0.0 (0.0%) | 31,000 |
20 Aug 2004 | JPY | 183 | 185 | 182.9 | 183 | 183 | +0.1 (+0.05%) | 63,000 |
19 Aug 2004 | JPY | 183.6 | 188 | 182.8 | 182.9 | 182.9 | -0.6 (-0.33%) | 119,000 |
18 Aug 2004 | JPY | 183.5 | 183.6 | 183.4 | 183.5 | 183.5 | 0.0 (0.0%) | 44,000 |
17 Aug 2004 | JPY | 184 | 185 | 183.4 | 183.5 | 183.5 | -0.4 (-0.22%) | 80,000 |
16 Aug 2004 | JPY | 185 | 185.9 | 183.6 | 183.9 | 183.9 | +0.4 (+0.22%) | 42,000 |