Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | JPY | 1,140 | 1,180 | 1,123 | 1,151 | 1,151 | +48 (+4.35%) | 374,000 |
7 Sep 2004 | JPY | 1,121 | 1,121 | 1,099 | 1,103 | 1,103 | -33 (-2.90%) | 126,000 |
6 Sep 2004 | JPY | 1,095 | 1,136 | 1,090 | 1,136 | 1,136 | +37 (+3.37%) | 127,000 |
3 Sep 2004 | JPY | 1,117 | 1,117 | 1,096 | 1,099 | 1,099 | -17 (-1.52%) | 93,000 |
2 Sep 2004 | JPY | 1,115 | 1,125 | 1,115 | 1,116 | 1,116 | -9 (-0.80%) | 53,000 |
1 Sep 2004 | JPY | 1,124 | 1,134 | 1,108 | 1,125 | 1,125 | +21 (+1.90%) | 62,000 |
31 Aug 2004 | JPY | 1,115 | 1,119 | 1,091 | 1,104 | 1,104 | -31 (-2.73%) | 134,000 |
30 Aug 2004 | JPY | 1,138 | 1,138 | 1,100 | 1,135 | 1,135 | -3 (-0.26%) | 61,000 |
27 Aug 2004 | JPY | 1,120 | 1,142 | 1,120 | 1,138 | 1,138 | +8 (+0.71%) | 108,000 |
26 Aug 2004 | JPY | 1,120 | 1,130 | 1,110 | 1,130 | 1,130 | +11 (+0.98%) | 82,000 |
25 Aug 2004 | JPY | 1,096 | 1,123 | 1,096 | 1,119 | 1,119 | +14 (+1.27%) | 125,000 |
24 Aug 2004 | JPY | 1,089 | 1,110 | 1,087 | 1,105 | 1,105 | +17 (+1.56%) | 168,000 |
23 Aug 2004 | JPY | 1,096 | 1,100 | 1,087 | 1,088 | 1,088 | -7 (-0.64%) | 100,000 |
20 Aug 2004 | JPY | 1,076 | 1,095 | 1,072 | 1,095 | 1,095 | +19 (+1.77%) | 91,000 |
19 Aug 2004 | JPY | 1,056 | 1,078 | 1,056 | 1,076 | 1,076 | +20 (+1.89%) | 94,000 |
18 Aug 2004 | JPY | 1,057 | 1,057 | 1,040 | 1,056 | 1,056 | -6 (-0.56%) | 95,000 |
17 Aug 2004 | JPY | 1,052 | 1,078 | 1,052 | 1,062 | 1,062 | +13 (+1.24%) | 55,000 |
16 Aug 2004 | JPY | 1,064 | 1,073 | 1,040 | 1,049 | 1,049 | -20 (-1.87%) | 134,000 |
13 Aug 2004 | JPY | 1,083 | 1,083 | 1,069 | 1,069 | 1,069 | -18 (-1.66%) | 76,000 |
12 Aug 2004 | JPY | 1,091 | 1,104 | 1,087 | 1,087 | 1,087 | -23 (-2.07%) | 35,000 |
11 Aug 2004 | JPY | 1,093 | 1,110 | 1,087 | 1,110 | 1,110 | +18 (+1.65%) | 89,000 |
10 Aug 2004 | JPY | 1,085 | 1,093 | 1,076 | 1,092 | 1,092 | +6 (+0.55%) | 86,000 |
9 Aug 2004 | JPY | 1,063 | 1,100 | 1,063 | 1,086 | 1,086 | -17 (-1.54%) | 175,000 |
6 Aug 2004 | JPY | 1,095 | 1,108 | 1,090 | 1,103 | 1,103 | -4 (-0.36%) | 90,000 |
5 Aug 2004 | JPY | 1,120 | 1,120 | 1,096 | 1,107 | 1,107 | -12 (-1.07%) | 90,000 |
4 Aug 2004 | JPY | 1,124 | 1,124 | 1,098 | 1,119 | 1,119 | -7 (-0.62%) | 101,000 |
3 Aug 2004 | JPY | 1,120 | 1,127 | 1,112 | 1,126 | 1,126 | +6 (+0.54%) | 111,000 |
2 Aug 2004 | JPY | 1,110 | 1,123 | 1,110 | 1,120 | 1,120 | -10 (-0.88%) | 79,000 |
30 Jul 2004 | JPY | 1,110 | 1,130 | 1,107 | 1,130 | 1,130 | +21 (+1.89%) | 72,000 |
29 Jul 2004 | JPY | 1,107 | 1,110 | 1,105 | 1,109 | 1,109 | +2 (+0.18%) | 63,000 |