Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2004 | JPY | 1,500 | 1,600 | 1,500 | 1,530 | 1,530 | +30 (+2%) | 2,700 |
30 Sep 2004 | JPY | 1,360 | 1,570 | 1,360 | 1,500 | 1,500 | +100 (+7.14%) | 6,100 |
29 Sep 2004 | JPY | 1,390 | 1,430 | 1,390 | 1,400 | 1,400 | -30 (-2.10%) | 5,600 |
28 Sep 2004 | JPY | 1,520 | 1,550 | 1,430 | 1,430 | 1,430 | -120 (-7.74%) | 8,300 |
27 Sep 2004 | JPY | 1,600 | 1,610 | 1,550 | 1,550 | 1,550 | -40 (-2.52%) | 3,600 |
24 Sep 2004 | JPY | 1,640 | 1,640 | 1,580 | 1,590 | 1,590 | -50 (-3.05%) | 10,400 |
23 Sep 2004 | JPY | 1,640 | 1,640 | 1,640 | 1,640 | 1,640 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,650 | 1,660 | 1,610 | 1,640 | 1,640 | +30 (+1.86%) | 7,400 |
21 Sep 2004 | JPY | 1,600 | 1,670 | 1,600 | 1,610 | 1,610 | -50 (-3.01%) | 8,200 |
20 Sep 2004 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,560 | 1,780 | 1,560 | 1,660 | 1,660 | +100 (+6.41%) | 43,800 |
16 Sep 2004 | JPY | 1,710 | 1,710 | 1,560 | 1,560 | 1,560 | -180 (-10.34%) | 24,200 |
15 Sep 2004 | JPY | 1,730 | 1,760 | 1,650 | 1,740 | 1,740 | -60 (-3.33%) | 23,600 |
14 Sep 2004 | JPY | 1,860 | 1,870 | 1,740 | 1,800 | 1,800 | -50 (-2.70%) | 18,200 |
13 Sep 2004 | JPY | 1,700 | 1,860 | 1,650 | 1,850 | 1,850 | +200 (+12.12%) | 61,600 |
10 Sep 2004 | JPY | 1,650 | 1,670 | 1,610 | 1,650 | 1,650 | -40 (-2.37%) | 16,600 |
9 Sep 2004 | JPY | 1,710 | 1,740 | 1,600 | 1,690 | 1,690 | -40 (-2.31%) | 19,800 |
8 Sep 2004 | JPY | 1,650 | 1,810 | 1,640 | 1,730 | 1,730 | +40 (+2.37%) | 26,400 |
7 Sep 2004 | JPY | 1,830 | 1,830 | 1,660 | 1,690 | 1,690 | -190 (-10.11%) | 30,000 |
6 Sep 2004 | JPY | 1,950 | 1,960 | 1,760 | 1,880 | 1,880 | -40 (-2.08%) | 32,000 |
3 Sep 2004 | JPY | 1,990 | 2,000 | 1,810 | 1,920 | 1,920 | -60 (-3.03%) | 42,100 |
2 Sep 2004 | JPY | 2,000 | 2,160 | 1,910 | 1,980 | 1,980 | +80 (+4.21%) | 146,700 |
1 Sep 2004 | JPY | 1,600 | 1,920 | 1,600 | 1,900 | 1,900 | +350 (+22.58%) | 138,200 |
31 Aug 2004 | JPY | 1,670 | 1,700 | 1,530 | 1,550 | 1,550 | -140 (-8.28%) | 67,700 |
30 Aug 2004 | JPY | 1,400 | 1,820 | 1,360 | 1,690 | 1,690 | +370 (+28.03%) | 139,400 |
27 Aug 2004 | JPY | 1,260 | 1,320 | 1,250 | 1,320 | 1,320 | +90 (+7.32%) | 51,800 |
26 Aug 2004 | JPY | 1,170 | 1,250 | 1,150 | 1,230 | 1,230 | +110 (+9.82%) | 43,000 |
25 Aug 2004 | JPY | 1,060 | 1,170 | 1,060 | 1,120 | 1,120 | +90 (+8.74%) | 51,900 |
24 Aug 2004 | JPY | 1,040 | 1,040 | 1,000 | 1,030 | 1,030 | -20 (-1.90%) | 11,300 |
23 Aug 2004 | JPY | 1,010 | 1,070 | 1,010 | 1,050 | 1,050 | +60 (+6.06%) | 22,600 |