Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | JPY | 1,507 | 1,507 | 1,507 | 1,507 | 1,507 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,498 | 1,510 | 1,488 | 1,507 | 1,507 | +13 (+0.87%) | 466,000 |
21 Sep 2004 | JPY | 1,496 | 1,500 | 1,490 | 1,494 | 1,494 | +3 (+0.20%) | 636,000 |
20 Sep 2004 | JPY | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,512 | 1,513 | 1,487 | 1,491 | 1,491 | -26 (-1.71%) | 605,000 |
16 Sep 2004 | JPY | 1,538 | 1,540 | 1,511 | 1,517 | 1,517 | -32 (-2.07%) | 552,000 |
15 Sep 2004 | JPY | 1,559 | 1,563 | 1,546 | 1,549 | 1,549 | -10 (-0.64%) | 224,000 |
14 Sep 2004 | JPY | 1,585 | 1,588 | 1,549 | 1,559 | 1,559 | -11 (-0.70%) | 370,000 |
13 Sep 2004 | JPY | 1,560 | 1,588 | 1,560 | 1,570 | 1,570 | +14 (+0.90%) | 301,000 |
10 Sep 2004 | JPY | 1,569 | 1,569 | 1,539 | 1,556 | 1,556 | -13 (-0.83%) | 458,000 |
9 Sep 2004 | JPY | 1,575 | 1,577 | 1,555 | 1,569 | 1,569 | -12 (-0.76%) | 307,000 |
8 Sep 2004 | JPY | 1,577 | 1,588 | 1,572 | 1,581 | 1,581 | +5 (+0.32%) | 342,000 |
7 Sep 2004 | JPY | 1,569 | 1,580 | 1,566 | 1,576 | 1,576 | +15 (+0.96%) | 385,000 |
6 Sep 2004 | JPY | 1,561 | 1,568 | 1,541 | 1,561 | 1,561 | 0.0 (0.0%) | 407,000 |
3 Sep 2004 | JPY | 1,572 | 1,583 | 1,560 | 1,561 | 1,561 | +3 (+0.19%) | 404,000 |
2 Sep 2004 | JPY | 1,548 | 1,562 | 1,541 | 1,558 | 1,558 | +22 (+1.43%) | 355,000 |
1 Sep 2004 | JPY | 1,538 | 1,544 | 1,535 | 1,536 | 1,536 | +1 (+0.07%) | 292,000 |
31 Aug 2004 | JPY | 1,540 | 1,540 | 1,526 | 1,535 | 1,535 | -2 (-0.13%) | 298,000 |
30 Aug 2004 | JPY | 1,530 | 1,545 | 1,530 | 1,537 | 1,537 | +5 (+0.33%) | 461,000 |
27 Aug 2004 | JPY | 1,539 | 1,540 | 1,513 | 1,532 | 1,532 | -6 (-0.39%) | 607,000 |
26 Aug 2004 | JPY | 1,535 | 1,557 | 1,520 | 1,538 | 1,538 | +7 (+0.46%) | 380,000 |
25 Aug 2004 | JPY | 1,541 | 1,548 | 1,523 | 1,531 | 1,531 | -13 (-0.84%) | 798,000 |
24 Aug 2004 | JPY | 1,576 | 1,580 | 1,537 | 1,544 | 1,544 | -32 (-2.03%) | 323,000 |
23 Aug 2004 | JPY | 1,580 | 1,600 | 1,563 | 1,576 | 1,576 | +1 (+0.06%) | 257,000 |
20 Aug 2004 | JPY | 1,550 | 1,585 | 1,545 | 1,575 | 1,575 | -20 (-1.25%) | 332,000 |
19 Aug 2004 | JPY | 1,581 | 1,600 | 1,580 | 1,595 | 1,595 | +24 (+1.53%) | 262,000 |
18 Aug 2004 | JPY | 1,586 | 1,586 | 1,543 | 1,571 | 1,571 | +7 (+0.45%) | 470,000 |
17 Aug 2004 | JPY | 1,583 | 1,587 | 1,561 | 1,564 | 1,564 | +11 (+0.71%) | 231,000 |
16 Aug 2004 | JPY | 1,579 | 1,585 | 1,530 | 1,553 | 1,553 | -26 (-1.65%) | 265,000 |
13 Aug 2004 | JPY | 1,591 | 1,611 | 1,579 | 1,579 | 1,579 | -61 (-3.72%) | 484,000 |