Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2004 | JPY | 5.92 | 6.08 | 5.88 | 6.04 | 6.04 | +0.2 (+3.42%) | 1,796,750,000 |
1 Oct 2004 | JPY | 5.84 | 5.92 | 5.8 | 5.84 | 5.84 | +0.16 (+2.82%) | 1,078,000,000 |
30 Sep 2004 | JPY | 5.72 | 5.76 | 5.6 | 5.68 | 5.68 | +0.08 (+1.43%) | 1,175,250,000 |
29 Sep 2004 | JPY | 5.6 | 5.68 | 5.56 | 5.6 | 5.6 | +0.04 (+0.72%) | 912,500,000 |
28 Sep 2004 | JPY | 5.52 | 5.56 | 5.44 | 5.56 | 5.56 | -0.04 (-0.71%) | 965,750,000 |
27 Sep 2004 | JPY | 5.52 | 5.6 | 5.48 | 5.6 | 5.6 | +0.12 (+2.19%) | 592,250,000 |
24 Sep 2004 | JPY | 5.6 | 5.6 | 5.44 | 5.48 | 5.48 | -0.12 (-2.14%) | 764,250,000 |
22 Sep 2004 | JPY | 5.56 | 5.68 | 5.52 | 5.6 | 5.6 | +0.04 (+0.72%) | 905,500,000 |
21 Sep 2004 | JPY | 5.68 | 5.68 | 5.48 | 5.56 | 5.56 | -0.08 (-1.42%) | 1,002,000,000 |
17 Sep 2004 | JPY | 5.68 | 5.72 | 5.52 | 5.64 | 5.64 | -0.04 (-0.70%) | 1,881,250,000 |
16 Sep 2004 | JPY | 5.88 | 5.88 | 5.64 | 5.68 | 5.68 | -0.24 (-4.05%) | 2,143,250,000 |
15 Sep 2004 | JPY | 5.96 | 6.04 | 5.92 | 5.92 | 5.92 | -0.08 (-1.33%) | 636,750,000 |
14 Sep 2004 | JPY | 6.04 | 6.08 | 6 | 6 | 6 | 0.0 (0.0%) | 468,500,000 |
13 Sep 2004 | JPY | 6 | 6.08 | 5.96 | 6 | 6 | +0.04 (+0.67%) | 457,250,000 |
10 Sep 2004 | JPY | 5.92 | 5.96 | 5.88 | 5.96 | 5.96 | -0.04 (-0.67%) | 1,740,250,000 |
9 Sep 2004 | JPY | 6.08 | 6.08 | 6 | 6 | 6 | -0.08 (-1.32%) | 617,500,000 |
8 Sep 2004 | JPY | 6.12 | 6.16 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 545,750,000 |
7 Sep 2004 | JPY | 6.08 | 6.12 | 6.08 | 6.08 | 6.08 | +0.08 (+1.33%) | 666,750,000 |
6 Sep 2004 | JPY | 6 | 6.08 | 5.92 | 6 | 6 | +0.08 (+1.35%) | 560,500,000 |
3 Sep 2004 | JPY | 6.04 | 6.08 | 5.92 | 5.92 | 5.92 | -0.12 (-1.99%) | 622,000,000 |
2 Sep 2004 | JPY | 6.08 | 6.12 | 6 | 6.04 | 6.04 | -0.08 (-1.31%) | 524,250,000 |
1 Sep 2004 | JPY | 6.08 | 6.16 | 6.04 | 6.12 | 6.12 | +0.08 (+1.32%) | 796,000,000 |
31 Aug 2004 | JPY | 6.08 | 6.12 | 6 | 6.04 | 6.04 | -0.12 (-1.95%) | 873,750,000 |
30 Aug 2004 | JPY | 6.28 | 6.28 | 6.04 | 6.16 | 6.16 | -0.16 (-2.53%) | 1,716,250,000 |
27 Aug 2004 | JPY | 6.16 | 6.32 | 6.16 | 6.32 | 6.32 | +0.16 (+2.60%) | 777,250,000 |
26 Aug 2004 | JPY | 6.16 | 6.2 | 6.08 | 6.16 | 6.16 | +0.04 (+0.65%) | 481,500,000 |
25 Aug 2004 | JPY | 5.96 | 6.12 | 5.96 | 6.12 | 6.12 | +0.2 (+3.38%) | 941,000,000 |
24 Aug 2004 | JPY | 5.92 | 5.96 | 5.88 | 5.92 | 5.92 | +0.04 (+0.68%) | 373,250,000 |
23 Aug 2004 | JPY | 5.92 | 5.96 | 5.88 | 5.88 | 5.88 | -0.12 (-2%) | 1,094,500,000 |
20 Aug 2004 | JPY | 6.04 | 6.08 | 5.92 | 6 | 6 | -0.12 (-1.96%) | 1,052,000,000 |