Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 1,891.6666 | 1,891.6666 | 1,850 | 1,870.8334 | 1,870.8334 | -8.333 (-0.44%) | 28,560 |
16 Sep 2004 | JPY | 1,920.8334 | 1,945.8334 | 1,841.6666 | 1,879.1666 | 1,879.1666 | -75 (-3.84%) | 18,000 |
15 Sep 2004 | JPY | 2,004.1666 | 2,004.1666 | 1,941.6666 | 1,954.1666 | 1,954.1666 | -29.167 (-1.47%) | 12,720 |
14 Sep 2004 | JPY | 1,937.5 | 1,995.8334 | 1,937.5 | 1,983.3334 | 1,983.3334 | +29.167 (+1.49%) | 9,120 |
13 Sep 2004 | JPY | 1,983.3334 | 1,983.3334 | 1,954.1666 | 1,954.1666 | 1,954.1666 | -25 (-1.26%) | 3,360 |
10 Sep 2004 | JPY | 2,037.5 | 2,037.5 | 1,962.5 | 1,979.1666 | 1,979.1666 | +8.333 (+0.42%) | 44,640 |
9 Sep 2004 | JPY | 1,958.3334 | 1,983.3334 | 1,958.3334 | 1,970.8334 | 1,970.8334 | +16.667 (+0.85%) | 6,960 |
8 Sep 2004 | JPY | 1,958.3334 | 1,979.1666 | 1,945.8334 | 1,954.1666 | 1,954.1666 | -8.333 (-0.42%) | 6,240 |
7 Sep 2004 | JPY | 1,970.8334 | 1,991.6666 | 1,950 | 1,962.5 | 1,962.5 | -25 (-1.26%) | 8,520 |
6 Sep 2004 | JPY | 1,925 | 1,995.8334 | 1,925 | 1,987.5 | 1,987.5 | +29.167 (+1.49%) | 11,160 |
3 Sep 2004 | JPY | 1,995.8334 | 2,000 | 1,937.5 | 1,958.3334 | 1,958.3334 | -37.5 (-1.88%) | 9,240 |
2 Sep 2004 | JPY | 1,966.6666 | 2,000 | 1,954.1666 | 1,995.8334 | 1,995.8334 | +25 (+1.27%) | 9,840 |
1 Sep 2004 | JPY | 1,925 | 1,970.8334 | 1,916.6666 | 1,970.8334 | 1,970.8334 | +12.5 (+0.64%) | 15,360 |
31 Aug 2004 | JPY | 1,954.1666 | 1,983.3334 | 1,937.5 | 1,958.3334 | 1,958.3334 | -8.333 (-0.42%) | 11,160 |
30 Aug 2004 | JPY | 1,966.6666 | 1,983.3334 | 1,954.1666 | 1,966.6666 | 1,966.6666 | +4.167 (+0.21%) | 14,520 |
27 Aug 2004 | JPY | 1,945.8334 | 1,975 | 1,945.8334 | 1,962.5 | 1,962.5 | +25 (+1.29%) | 4,800 |
26 Aug 2004 | JPY | 2,000 | 2,050 | 1,937.5 | 1,937.5 | 1,937.5 | +4.167 (+0.22%) | 32,280 |
25 Aug 2004 | JPY | 1,887.5 | 1,958.3334 | 1,858.3334 | 1,933.3334 | 1,933.3334 | +75 (+4.04%) | 16,560 |
24 Aug 2004 | JPY | 1,854.1666 | 1,895.8334 | 1,854.1666 | 1,858.3334 | 1,858.3334 | +8.333 (+0.45%) | 6,720 |
23 Aug 2004 | JPY | 1,875 | 1,904.1666 | 1,850 | 1,850 | 1,850 | -12.5 (-0.67%) | 10,200 |
20 Aug 2004 | JPY | 1,858.3334 | 1,866.6666 | 1,837.5 | 1,862.5 | 1,862.5 | +4.167 (+0.22%) | 9,120 |
19 Aug 2004 | JPY | 1,875 | 1,891.6666 | 1,837.5 | 1,858.3334 | 1,858.3334 | +4.167 (+0.22%) | 10,080 |
18 Aug 2004 | JPY | 1,816.6666 | 1,854.1666 | 1,816.6666 | 1,854.1666 | 1,854.1666 | +37.5 (+2.06%) | 9,120 |
17 Aug 2004 | JPY | 1,850 | 1,870.8334 | 1,808.3334 | 1,816.6666 | 1,816.6666 | -16.667 (-0.91%) | 5,280 |
16 Aug 2004 | JPY | 1,858.3334 | 1,858.3334 | 1,825 | 1,833.3334 | 1,833.3334 | -45.833 (-2.44%) | 8,520 |
13 Aug 2004 | JPY | 1,908.3334 | 1,950 | 1,862.5 | 1,879.1666 | 1,879.1666 | -62.5 (-3.22%) | 15,600 |
12 Aug 2004 | JPY | 1,883.3334 | 2,125 | 1,883.3334 | 1,941.6666 | 1,941.6666 | +25 (+1.30%) | 35,760 |
11 Aug 2004 | JPY | 1,866.6666 | 1,925 | 1,866.6666 | 1,916.6666 | 1,916.6666 | +83.333 (+4.55%) | 28,200 |
10 Aug 2004 | JPY | 1,833.3334 | 1,833.3334 | 1,783.3334 | 1,833.3334 | 1,833.3334 | +33.333 (+1.85%) | 16,800 |
9 Aug 2004 | JPY | 1,754.1666 | 1,820.8334 | 1,754.1666 | 1,800 | 1,800 | -20.833 (-1.14%) | 12,120 |