Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 1,530 | 1,540 | 1,479 | 1,522 | 1,522 | -43 (-2.75%) | 232,500 |
21 Sep 2004 | JPY | 1,623 | 1,629 | 1,561 | 1,565 | 1,565 | -42 (-2.61%) | 182,500 |
20 Sep 2004 | JPY | 1,607 | 1,607 | 1,607 | 1,607 | 1,607 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,620 | 1,620 | 1,580 | 1,607 | 1,607 | -43 (-2.61%) | 324,700 |
16 Sep 2004 | JPY | 1,665 | 1,684 | 1,650 | 1,650 | 1,650 | -43 (-2.54%) | 210,100 |
15 Sep 2004 | JPY | 1,700 | 1,718 | 1,685 | 1,693 | 1,693 | -12 (-0.70%) | 112,800 |
14 Sep 2004 | JPY | 1,740 | 1,740 | 1,699 | 1,705 | 1,705 | -47 (-2.68%) | 134,300 |
13 Sep 2004 | JPY | 1,780 | 1,781 | 1,750 | 1,752 | 1,752 | -24 (-1.35%) | 94,400 |
10 Sep 2004 | JPY | 1,750 | 1,789 | 1,750 | 1,776 | 1,776 | -34 (-1.88%) | 165,800 |
9 Sep 2004 | JPY | 1,825 | 1,826 | 1,800 | 1,810 | 1,810 | -16 (-0.88%) | 26,500 |
8 Sep 2004 | JPY | 1,818 | 1,850 | 1,818 | 1,826 | 1,826 | -14 (-0.76%) | 55,500 |
7 Sep 2004 | JPY | 1,850 | 1,850 | 1,822 | 1,840 | 1,840 | -10 (-0.54%) | 44,100 |
6 Sep 2004 | JPY | 1,783 | 1,870 | 1,783 | 1,850 | 1,850 | +7 (+0.38%) | 108,700 |
3 Sep 2004 | JPY | 1,845 | 1,880 | 1,835 | 1,843 | 1,843 | -14 (-0.75%) | 107,600 |
2 Sep 2004 | JPY | 1,869 | 1,881 | 1,852 | 1,857 | 1,857 | -5 (-0.27%) | 82,000 |
1 Sep 2004 | JPY | 1,812 | 1,869 | 1,812 | 1,862 | 1,862 | +32 (+1.75%) | 118,200 |
31 Aug 2004 | JPY | 1,805 | 1,849 | 1,805 | 1,830 | 1,830 | -5 (-0.27%) | 16,300 |
30 Aug 2004 | JPY | 1,852 | 1,861 | 1,831 | 1,835 | 1,835 | -55 (-2.91%) | 35,900 |
27 Aug 2004 | JPY | 1,852 | 1,899 | 1,852 | 1,890 | 1,890 | +20 (+1.07%) | 73,700 |
26 Aug 2004 | JPY | 1,843 | 1,875 | 1,835 | 1,870 | 1,870 | +57 (+3.14%) | 54,100 |
25 Aug 2004 | JPY | 1,890 | 1,920 | 1,810 | 1,813 | 1,813 | -64 (-3.41%) | 125,000 |
24 Aug 2004 | JPY | 1,819 | 1,884 | 1,801 | 1,877 | 1,877 | +67 (+3.70%) | 137,400 |
23 Aug 2004 | JPY | 1,801 | 1,818 | 1,799 | 1,810 | 1,810 | -2 (-0.11%) | 93,400 |
20 Aug 2004 | JPY | 1,750 | 1,816 | 1,723 | 1,812 | 1,812 | +75 (+4.32%) | 88,700 |
19 Aug 2004 | JPY | 1,710 | 1,738 | 1,706 | 1,737 | 1,737 | +22 (+1.28%) | 106,100 |
18 Aug 2004 | JPY | 1,720 | 1,720 | 1,700 | 1,715 | 1,715 | -18 (-1.04%) | 61,600 |
17 Aug 2004 | JPY | 1,690 | 1,740 | 1,689 | 1,733 | 1,733 | +13 (+0.76%) | 73,700 |
16 Aug 2004 | JPY | 1,748 | 1,748 | 1,681 | 1,720 | 1,720 | -28 (-1.60%) | 58,200 |
13 Aug 2004 | JPY | 1,750 | 1,763 | 1,723 | 1,748 | 1,748 | -45 (-2.51%) | 26,000 |
12 Aug 2004 | JPY | 1,783 | 1,814 | 1,750 | 1,793 | 1,793 | +10 (+0.56%) | 46,400 |