Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | JPY | 1,613 | 1,638 | 1,598 | 1,630 | 1,630 | +15 (+0.93%) | 571,000 |
24 Sep 2004 | JPY | 1,650 | 1,657 | 1,606 | 1,615 | 1,615 | -50 (-3.00%) | 602,000 |
23 Sep 2004 | JPY | 1,665 | 1,665 | 1,665 | 1,665 | 1,665 | 0.0 (0.0%) | 0 |
22 Sep 2004 | JPY | 1,691 | 1,700 | 1,661 | 1,665 | 1,665 | -25 (-1.48%) | 315,000 |
21 Sep 2004 | JPY | 1,701 | 1,709 | 1,687 | 1,690 | 1,690 | -20 (-1.17%) | 419,000 |
20 Sep 2004 | JPY | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,699 | 1,716 | 1,687 | 1,710 | 1,710 | +24 (+1.42%) | 354,000 |
16 Sep 2004 | JPY | 1,676 | 1,703 | 1,676 | 1,686 | 1,686 | -10 (-0.59%) | 452,000 |
15 Sep 2004 | JPY | 1,694 | 1,703 | 1,687 | 1,696 | 1,696 | +2 (+0.12%) | 274,000 |
14 Sep 2004 | JPY | 1,708 | 1,708 | 1,692 | 1,694 | 1,694 | +2 (+0.12%) | 326,000 |
13 Sep 2004 | JPY | 1,696 | 1,704 | 1,690 | 1,692 | 1,692 | +5 (+0.30%) | 108,000 |
10 Sep 2004 | JPY | 1,704 | 1,708 | 1,684 | 1,687 | 1,687 | -17 (-1.00%) | 752,000 |
9 Sep 2004 | JPY | 1,707 | 1,716 | 1,700 | 1,704 | 1,704 | +10 (+0.59%) | 355,000 |
8 Sep 2004 | JPY | 1,701 | 1,715 | 1,693 | 1,694 | 1,694 | -7 (-0.41%) | 584,000 |
7 Sep 2004 | JPY | 1,703 | 1,707 | 1,683 | 1,701 | 1,701 | -1 (-0.06%) | 319,000 |
6 Sep 2004 | JPY | 1,693 | 1,710 | 1,684 | 1,702 | 1,702 | +9 (+0.53%) | 285,000 |
3 Sep 2004 | JPY | 1,700 | 1,703 | 1,683 | 1,693 | 1,693 | 0.0 (0.0%) | 412,000 |
2 Sep 2004 | JPY | 1,690 | 1,698 | 1,675 | 1,693 | 1,693 | +11 (+0.65%) | 433,000 |
1 Sep 2004 | JPY | 1,671 | 1,686 | 1,670 | 1,682 | 1,682 | +31 (+1.88%) | 200,000 |
31 Aug 2004 | JPY | 1,673 | 1,690 | 1,646 | 1,651 | 1,651 | -42 (-2.48%) | 339,000 |
30 Aug 2004 | JPY | 1,697 | 1,698 | 1,673 | 1,693 | 1,693 | -11 (-0.65%) | 179,000 |
27 Aug 2004 | JPY | 1,700 | 1,710 | 1,683 | 1,704 | 1,704 | +18 (+1.07%) | 251,000 |
26 Aug 2004 | JPY | 1,685 | 1,699 | 1,680 | 1,686 | 1,686 | +18 (+1.08%) | 427,000 |
25 Aug 2004 | JPY | 1,648 | 1,670 | 1,628 | 1,668 | 1,668 | +21 (+1.28%) | 233,000 |
24 Aug 2004 | JPY | 1,670 | 1,670 | 1,625 | 1,647 | 1,647 | -10 (-0.60%) | 210,000 |
23 Aug 2004 | JPY | 1,660 | 1,678 | 1,657 | 1,657 | 1,657 | +2 (+0.12%) | 182,000 |
20 Aug 2004 | JPY | 1,647 | 1,660 | 1,617 | 1,655 | 1,655 | +12 (+0.73%) | 408,000 |
19 Aug 2004 | JPY | 1,600 | 1,654 | 1,591 | 1,643 | 1,643 | +43 (+2.69%) | 653,000 |
18 Aug 2004 | JPY | 1,600 | 1,618 | 1,580 | 1,600 | 1,600 | -19 (-1.17%) | 564,000 |
17 Aug 2004 | JPY | 1,615 | 1,634 | 1,603 | 1,619 | 1,619 | +7 (+0.43%) | 576,000 |