Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | JPY | 1,223 | 1,239 | 1,223 | 1,232 | 1,232 | -4 (-0.32%) | 1,698,000 |
15 Sep 2004 | JPY | 1,270 | 1,274 | 1,229 | 1,236 | 1,236 | -40 (-3.13%) | 4,563,000 |
14 Sep 2004 | JPY | 1,274 | 1,296 | 1,267 | 1,276 | 1,276 | +21 (+1.67%) | 5,320,000 |
13 Sep 2004 | JPY | 1,258 | 1,270 | 1,241 | 1,255 | 1,255 | +10 (+0.80%) | 2,703,000 |
10 Sep 2004 | JPY | 1,245 | 1,269 | 1,226 | 1,245 | 1,245 | -10 (-0.80%) | 5,853,000 |
9 Sep 2004 | JPY | 1,278 | 1,282 | 1,255 | 1,255 | 1,255 | -26 (-2.03%) | 2,782,000 |
8 Sep 2004 | JPY | 1,280 | 1,285 | 1,268 | 1,281 | 1,281 | +10 (+0.79%) | 2,644,000 |
7 Sep 2004 | JPY | 1,250 | 1,275 | 1,250 | 1,271 | 1,271 | +25 (+2.01%) | 5,458,000 |
6 Sep 2004 | JPY | 1,225 | 1,247 | 1,220 | 1,246 | 1,246 | +33 (+2.72%) | 3,290,000 |
3 Sep 2004 | JPY | 1,218 | 1,234 | 1,213 | 1,213 | 1,213 | -1 (-0.08%) | 3,377,000 |
2 Sep 2004 | JPY | 1,229 | 1,229 | 1,200 | 1,214 | 1,214 | +2 (+0.17%) | 2,215,000 |
1 Sep 2004 | JPY | 1,200 | 1,223 | 1,200 | 1,212 | 1,212 | +15 (+1.25%) | 2,820,000 |
31 Aug 2004 | JPY | 1,203 | 1,214 | 1,187 | 1,197 | 1,197 | -26 (-2.13%) | 3,525,000 |
30 Aug 2004 | JPY | 1,230 | 1,231 | 1,211 | 1,223 | 1,223 | -11 (-0.89%) | 2,418,000 |
27 Aug 2004 | JPY | 1,203 | 1,235 | 1,202 | 1,234 | 1,234 | +21 (+1.73%) | 2,925,000 |
26 Aug 2004 | JPY | 1,230 | 1,235 | 1,212 | 1,213 | 1,213 | +20 (+1.68%) | 5,192,000 |
25 Aug 2004 | JPY | 1,147 | 1,196 | 1,140 | 1,193 | 1,193 | +34 (+2.93%) | 3,452,000 |
24 Aug 2004 | JPY | 1,163 | 1,173 | 1,145 | 1,159 | 1,159 | +4 (+0.35%) | 2,533,000 |
23 Aug 2004 | JPY | 1,180 | 1,189 | 1,153 | 1,155 | 1,155 | +14 (+1.23%) | 3,435,000 |
20 Aug 2004 | JPY | 1,121 | 1,153 | 1,116 | 1,141 | 1,141 | 0.0 (0.0%) | 2,344,000 |
19 Aug 2004 | JPY | 1,134 | 1,148 | 1,113 | 1,141 | 1,141 | +34 (+3.07%) | 3,638,000 |
18 Aug 2004 | JPY | 1,118 | 1,122 | 1,089 | 1,107 | 1,107 | -8 (-0.72%) | 3,558,000 |
17 Aug 2004 | JPY | 1,140 | 1,148 | 1,107 | 1,115 | 1,115 | -5 (-0.45%) | 4,098,000 |
16 Aug 2004 | JPY | 1,140 | 1,140 | 1,105 | 1,120 | 1,120 | -30 (-2.61%) | 4,077,000 |
13 Aug 2004 | JPY | 1,165 | 1,177 | 1,150 | 1,150 | 1,150 | -52 (-4.33%) | 3,823,000 |
12 Aug 2004 | JPY | 1,212 | 1,232 | 1,196 | 1,202 | 1,202 | -9 (-0.74%) | 3,505,000 |
11 Aug 2004 | JPY | 1,207 | 1,227 | 1,202 | 1,211 | 1,211 | +32 (+2.71%) | 6,963,000 |
10 Aug 2004 | JPY | 1,145 | 1,184 | 1,141 | 1,179 | 1,179 | +35 (+3.06%) | 4,521,000 |
9 Aug 2004 | JPY | 1,117 | 1,145 | 1,108 | 1,144 | 1,144 | -5 (-0.44%) | 3,357,000 |
6 Aug 2004 | JPY | 1,147 | 1,156 | 1,128 | 1,149 | 1,149 | -38 (-3.20%) | 6,647,000 |