Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 1,209 | 1,229 | 1,197 | 1,226 | 1,226 | +29 (+2.42%) | 571,000 |
16 Sep 2004 | JPY | 1,171 | 1,203 | 1,171 | 1,197 | 1,197 | +12 (+1.01%) | 507,000 |
15 Sep 2004 | JPY | 1,196 | 1,199 | 1,185 | 1,185 | 1,185 | -19 (-1.58%) | 260,000 |
14 Sep 2004 | JPY | 1,200 | 1,230 | 1,200 | 1,204 | 1,204 | +12 (+1.01%) | 681,000 |
13 Sep 2004 | JPY | 1,167 | 1,195 | 1,167 | 1,192 | 1,192 | +39 (+3.38%) | 362,000 |
10 Sep 2004 | JPY | 1,120 | 1,165 | 1,120 | 1,153 | 1,153 | +13 (+1.14%) | 768,000 |
9 Sep 2004 | JPY | 1,153 | 1,167 | 1,140 | 1,140 | 1,140 | -15 (-1.30%) | 342,000 |
8 Sep 2004 | JPY | 1,165 | 1,180 | 1,153 | 1,155 | 1,155 | -5 (-0.43%) | 309,000 |
7 Sep 2004 | JPY | 1,172 | 1,179 | 1,160 | 1,160 | 1,160 | -20 (-1.69%) | 393,000 |
6 Sep 2004 | JPY | 1,156 | 1,186 | 1,156 | 1,180 | 1,180 | +24 (+2.08%) | 276,000 |
3 Sep 2004 | JPY | 1,161 | 1,184 | 1,151 | 1,156 | 1,156 | -23 (-1.95%) | 371,000 |
2 Sep 2004 | JPY | 1,185 | 1,189 | 1,168 | 1,179 | 1,179 | -6 (-0.51%) | 167,000 |
1 Sep 2004 | JPY | 1,190 | 1,200 | 1,182 | 1,185 | 1,185 | +2 (+0.17%) | 331,000 |
31 Aug 2004 | JPY | 1,168 | 1,189 | 1,168 | 1,183 | 1,183 | -5 (-0.42%) | 127,000 |
30 Aug 2004 | JPY | 1,196 | 1,198 | 1,181 | 1,188 | 1,188 | -7 (-0.59%) | 258,000 |
27 Aug 2004 | JPY | 1,176 | 1,196 | 1,170 | 1,195 | 1,195 | +20 (+1.70%) | 509,000 |
26 Aug 2004 | JPY | 1,157 | 1,178 | 1,152 | 1,175 | 1,175 | +23 (+2.00%) | 515,000 |
25 Aug 2004 | JPY | 1,125 | 1,154 | 1,125 | 1,152 | 1,152 | +20 (+1.77%) | 282,000 |
24 Aug 2004 | JPY | 1,141 | 1,142 | 1,122 | 1,132 | 1,132 | -16 (-1.39%) | 114,000 |
23 Aug 2004 | JPY | 1,125 | 1,157 | 1,125 | 1,148 | 1,148 | +32 (+2.87%) | 209,000 |
20 Aug 2004 | JPY | 1,129 | 1,130 | 1,116 | 1,116 | 1,116 | -13 (-1.15%) | 172,000 |
19 Aug 2004 | JPY | 1,107 | 1,130 | 1,104 | 1,129 | 1,129 | +22 (+1.99%) | 153,000 |
18 Aug 2004 | JPY | 1,103 | 1,111 | 1,099 | 1,107 | 1,107 | +5 (+0.45%) | 218,000 |
17 Aug 2004 | JPY | 1,094 | 1,109 | 1,082 | 1,102 | 1,102 | +9 (+0.82%) | 137,000 |
16 Aug 2004 | JPY | 1,105 | 1,105 | 1,077 | 1,093 | 1,093 | -11 (-1.00%) | 275,000 |
13 Aug 2004 | JPY | 1,121 | 1,121 | 1,104 | 1,104 | 1,104 | -21 (-1.87%) | 230,000 |
12 Aug 2004 | JPY | 1,127 | 1,137 | 1,122 | 1,125 | 1,125 | -10 (-0.88%) | 179,000 |
11 Aug 2004 | JPY | 1,130 | 1,135 | 1,119 | 1,135 | 1,135 | +21 (+1.89%) | 225,000 |
10 Aug 2004 | JPY | 1,117 | 1,122 | 1,106 | 1,114 | 1,114 | -11 (-0.98%) | 155,000 |
9 Aug 2004 | JPY | 1,100 | 1,130 | 1,100 | 1,125 | 1,125 | -6 (-0.53%) | 158,000 |