Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | JPY | 1,406 | 1,410 | 1,387 | 1,387 | 1,387 | -14 (-1.00%) | 30,000 |
7 Sep 2004 | JPY | 1,427 | 1,427 | 1,401 | 1,401 | 1,401 | -13 (-0.92%) | 7,000 |
6 Sep 2004 | JPY | 1,400 | 1,418 | 1,400 | 1,414 | 1,414 | +1 (+0.07%) | 17,000 |
3 Sep 2004 | JPY | 1,437 | 1,437 | 1,409 | 1,413 | 1,413 | -26 (-1.81%) | 19,000 |
2 Sep 2004 | JPY | 1,440 | 1,440 | 1,439 | 1,439 | 1,439 | -1 (-0.07%) | 3,000 |
1 Sep 2004 | JPY | 1,453 | 1,453 | 1,440 | 1,440 | 1,440 | -13 (-0.89%) | 3,000 |
31 Aug 2004 | JPY | 1,456 | 1,456 | 1,449 | 1,453 | 1,453 | +6 (+0.41%) | 13,000 |
30 Aug 2004 | JPY | 1,452 | 1,459 | 1,446 | 1,447 | 1,447 | -7 (-0.48%) | 21,000 |
27 Aug 2004 | JPY | 1,451 | 1,460 | 1,451 | 1,454 | 1,454 | +4 (+0.28%) | 24,000 |
26 Aug 2004 | JPY | 1,451 | 1,455 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 13,000 |
25 Aug 2004 | JPY | 1,445 | 1,450 | 1,445 | 1,450 | 1,450 | +17 (+1.19%) | 18,000 |
24 Aug 2004 | JPY | 1,435 | 1,435 | 1,433 | 1,433 | 1,433 | +3 (+0.21%) | 8,000 |
23 Aug 2004 | JPY | 1,400 | 1,430 | 1,400 | 1,430 | 1,430 | +10 (+0.70%) | 15,000 |
20 Aug 2004 | JPY | 1,410 | 1,420 | 1,406 | 1,420 | 1,420 | +10 (+0.71%) | 23,000 |
19 Aug 2004 | JPY | 1,409 | 1,410 | 1,409 | 1,410 | 1,410 | 0.0 (0.0%) | 7,000 |
18 Aug 2004 | JPY | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | -10 (-0.70%) | 8,000 |
17 Aug 2004 | JPY | 1,431 | 1,431 | 1,420 | 1,420 | 1,420 | +2 (+0.14%) | 15,000 |
16 Aug 2004 | JPY | 1,435 | 1,435 | 1,402 | 1,418 | 1,418 | -17 (-1.18%) | 68,000 |
13 Aug 2004 | JPY | 1,470 | 1,470 | 1,410 | 1,435 | 1,435 | -35 (-2.38%) | 47,000 |
12 Aug 2004 | JPY | 1,473 | 1,483 | 1,470 | 1,470 | 1,470 | -16 (-1.08%) | 25,000 |
11 Aug 2004 | JPY | 1,487 | 1,487 | 1,480 | 1,486 | 1,486 | +6 (+0.41%) | 14,000 |
10 Aug 2004 | JPY | 1,470 | 1,480 | 1,470 | 1,480 | 1,480 | +11 (+0.75%) | 13,000 |
9 Aug 2004 | JPY | 1,461 | 1,469 | 1,455 | 1,469 | 1,469 | -9 (-0.61%) | 36,000 |
6 Aug 2004 | JPY | 1,465 | 1,478 | 1,465 | 1,478 | 1,478 | +13 (+0.89%) | 10,000 |
5 Aug 2004 | JPY | 1,476 | 1,480 | 1,461 | 1,465 | 1,465 | -10 (-0.68%) | 11,000 |
4 Aug 2004 | JPY | 1,486 | 1,487 | 1,470 | 1,475 | 1,475 | -12 (-0.81%) | 17,000 |
3 Aug 2004 | JPY | 1,500 | 1,500 | 1,481 | 1,487 | 1,487 | -5 (-0.34%) | 24,000 |
2 Aug 2004 | JPY | 1,494 | 1,501 | 1,490 | 1,492 | 1,492 | -2 (-0.13%) | 42,000 |
30 Jul 2004 | JPY | 1,493 | 1,500 | 1,474 | 1,494 | 1,494 | +18 (+1.22%) | 64,000 |
29 Jul 2004 | JPY | 1,495 | 1,495 | 1,465 | 1,476 | 1,476 | -18 (-1.20%) | 31,000 |