Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | JPY | 1,487 | 1,499 | 1,481 | 1,489 | 1,489 | -17 (-1.13%) | 60,400 |
15 Sep 2004 | JPY | 1,525 | 1,545 | 1,501 | 1,506 | 1,506 | -10 (-0.66%) | 167,800 |
14 Sep 2004 | JPY | 1,533 | 1,533 | 1,509 | 1,516 | 1,516 | -13 (-0.85%) | 162,900 |
13 Sep 2004 | JPY | 1,534 | 1,535 | 1,520 | 1,529 | 1,529 | +9 (+0.59%) | 115,900 |
10 Sep 2004 | JPY | 1,516 | 1,550 | 1,507 | 1,520 | 1,520 | -34 (-2.19%) | 267,700 |
9 Sep 2004 | JPY | 1,567 | 1,570 | 1,551 | 1,554 | 1,554 | -13 (-0.83%) | 115,500 |
8 Sep 2004 | JPY | 1,562 | 1,571 | 1,524 | 1,567 | 1,567 | +17 (+1.10%) | 142,100 |
7 Sep 2004 | JPY | 1,532 | 1,555 | 1,513 | 1,550 | 1,550 | +19 (+1.24%) | 128,300 |
6 Sep 2004 | JPY | 1,540 | 1,542 | 1,503 | 1,531 | 1,531 | -19 (-1.23%) | 108,000 |
3 Sep 2004 | JPY | 1,560 | 1,579 | 1,540 | 1,550 | 1,550 | -19 (-1.21%) | 134,200 |
2 Sep 2004 | JPY | 1,550 | 1,570 | 1,543 | 1,569 | 1,569 | +26 (+1.69%) | 144,400 |
1 Sep 2004 | JPY | 1,545 | 1,548 | 1,533 | 1,543 | 1,543 | +7 (+0.46%) | 200,600 |
31 Aug 2004 | JPY | 1,524 | 1,543 | 1,515 | 1,536 | 1,536 | +11 (+0.72%) | 230,500 |
30 Aug 2004 | JPY | 1,488 | 1,529 | 1,486 | 1,525 | 1,525 | +37 (+2.49%) | 314,500 |
27 Aug 2004 | JPY | 1,489 | 1,492 | 1,475 | 1,488 | 1,488 | +9 (+0.61%) | 93,500 |
26 Aug 2004 | JPY | 1,499 | 1,500 | 1,470 | 1,479 | 1,479 | -11 (-0.74%) | 114,200 |
25 Aug 2004 | JPY | 1,460 | 1,500 | 1,435 | 1,490 | 1,490 | +23 (+1.57%) | 343,200 |
24 Aug 2004 | JPY | 1,490 | 1,498 | 1,465 | 1,467 | 1,467 | +16 (+1.10%) | 173,600 |
23 Aug 2004 | JPY | 1,440 | 1,475 | 1,425 | 1,451 | 1,451 | +29 (+2.04%) | 132,500 |
20 Aug 2004 | JPY | 1,437 | 1,437 | 1,388 | 1,422 | 1,422 | -10 (-0.70%) | 78,000 |
19 Aug 2004 | JPY | 1,420 | 1,439 | 1,406 | 1,432 | 1,432 | +40 (+2.87%) | 133,000 |
18 Aug 2004 | JPY | 1,388 | 1,397 | 1,380 | 1,392 | 1,392 | +20 (+1.46%) | 97,500 |
17 Aug 2004 | JPY | 1,381 | 1,390 | 1,368 | 1,372 | 1,372 | +16 (+1.18%) | 77,700 |
16 Aug 2004 | JPY | 1,378 | 1,384 | 1,350 | 1,356 | 1,356 | -22 (-1.60%) | 119,500 |
13 Aug 2004 | JPY | 1,389 | 1,403 | 1,372 | 1,378 | 1,378 | -42 (-2.96%) | 224,900 |
12 Aug 2004 | JPY | 1,415 | 1,425 | 1,396 | 1,420 | 1,420 | +5 (+0.35%) | 123,600 |
11 Aug 2004 | JPY | 1,416 | 1,420 | 1,406 | 1,415 | 1,415 | +13 (+0.93%) | 114,000 |
10 Aug 2004 | JPY | 1,402 | 1,411 | 1,391 | 1,402 | 1,402 | -10 (-0.71%) | 106,800 |
9 Aug 2004 | JPY | 1,401 | 1,420 | 1,392 | 1,412 | 1,412 | -9 (-0.63%) | 78,400 |
6 Aug 2004 | JPY | 1,433 | 1,433 | 1,415 | 1,421 | 1,421 | -16 (-1.11%) | 35,400 |