Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | JPY | 1,615 | 1,620 | 1,555 | 1,580 | 1,580 | -30 (-1.86%) | 14,000 |
15 Sep 2004 | JPY | 1,780 | 1,780 | 1,600 | 1,610 | 1,610 | +5 (+0.31%) | 60,000 |
14 Sep 2004 | JPY | 1,605 | 1,605 | 1,605 | 1,605 | 1,605 | +200 (+14.23%) | 2,800 |
13 Sep 2004 | JPY | 1,365 | 1,435 | 1,365 | 1,405 | 1,405 | -20 (-1.40%) | 6,400 |
10 Sep 2004 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | +10 (+0.71%) | 200 |
9 Sep 2004 | JPY | 1,415 | 1,425 | 1,400 | 1,415 | 1,415 | +15 (+1.07%) | 2,000 |
8 Sep 2004 | JPY | 1,450 | 1,450 | 1,400 | 1,400 | 1,400 | -50 (-3.45%) | 11,000 |
7 Sep 2004 | JPY | 1,450 | 1,450 | 1,440 | 1,450 | 1,450 | 0.0 (0.0%) | 2,400 |
6 Sep 2004 | JPY | 1,440 | 1,450 | 1,440 | 1,450 | 1,450 | 0.0 (0.0%) | 800 |
3 Sep 2004 | JPY | 1,455 | 1,455 | 1,450 | 1,450 | 1,450 | -10 (-0.68%) | 1,800 |
2 Sep 2004 | JPY | 1,475 | 1,475 | 1,450 | 1,460 | 1,460 | -10 (-0.68%) | 3,400 |
1 Sep 2004 | JPY | 1,460 | 1,470 | 1,455 | 1,470 | 1,470 | +5 (+0.34%) | 3,200 |
31 Aug 2004 | JPY | 1,480 | 1,480 | 1,465 | 1,465 | 1,465 | -35 (-2.33%) | 1,600 |
30 Aug 2004 | JPY | 1,500 | 1,515 | 1,495 | 1,500 | 1,500 | +5 (+0.33%) | 5,800 |
27 Aug 2004 | JPY | 1,465 | 1,495 | 1,455 | 1,495 | 1,495 | +30 (+2.05%) | 1,400 |
26 Aug 2004 | JPY | 1,460 | 1,495 | 1,460 | 1,465 | 1,465 | +15 (+1.03%) | 2,000 |
25 Aug 2004 | JPY | 1,445 | 1,450 | 1,420 | 1,450 | 1,450 | +35 (+2.47%) | 2,600 |
24 Aug 2004 | JPY | 1,415 | 1,435 | 1,415 | 1,415 | 1,415 | -20 (-1.39%) | 1,400 |
23 Aug 2004 | JPY | 1,450 | 1,450 | 1,435 | 1,435 | 1,435 | -5 (-0.35%) | 1,800 |
20 Aug 2004 | JPY | 1,455 | 1,455 | 1,440 | 1,440 | 1,440 | -15 (-1.03%) | 1,200 |
19 Aug 2004 | JPY | 1,445 | 1,455 | 1,445 | 1,455 | 1,455 | +30 (+2.11%) | 1,200 |
18 Aug 2004 | JPY | 1,415 | 1,425 | 1,410 | 1,425 | 1,425 | +20 (+1.42%) | 1,600 |
17 Aug 2004 | JPY | 1,425 | 1,425 | 1,400 | 1,405 | 1,405 | -20 (-1.40%) | 1,200 |
16 Aug 2004 | JPY | 1,450 | 1,450 | 1,425 | 1,425 | 1,425 | -15 (-1.04%) | 3,400 |
13 Aug 2004 | JPY | 1,455 | 1,475 | 1,440 | 1,440 | 1,440 | -55 (-3.68%) | 3,400 |
12 Aug 2004 | JPY | 1,505 | 1,505 | 1,460 | 1,495 | 1,495 | 0.0 (0.0%) | 2,400 |
11 Aug 2004 | JPY | 1,480 | 1,545 | 1,480 | 1,495 | 1,495 | +45 (+3.10%) | 8,200 |
10 Aug 2004 | JPY | 1,450 | 1,450 | 1,400 | 1,450 | 1,450 | 0.0 (0.0%) | 5,600 |
9 Aug 2004 | JPY | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 800 |
6 Aug 2004 | JPY | 1,425 | 1,450 | 1,405 | 1,450 | 1,450 | +5 (+0.35%) | 1,200 |