Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | JPY | 1,725 | 1,725 | 1,692.5 | 1,710 | 1,710 | -15 (-0.87%) | 188,800 |
1 Sep 2004 | JPY | 1,737.5 | 1,740 | 1,720 | 1,725 | 1,725 | -12.5 (-0.72%) | 200,000 |
31 Aug 2004 | JPY | 1,735 | 1,745 | 1,715 | 1,737.5 | 1,737.5 | +22.5 (+1.31%) | 170,800 |
30 Aug 2004 | JPY | 1,712.5 | 1,725 | 1,695 | 1,715 | 1,715 | +2.5 (+0.15%) | 271,800 |
27 Aug 2004 | JPY | 1,730 | 1,730 | 1,702.5 | 1,712.5 | 1,712.5 | +7.5 (+0.44%) | 135,200 |
26 Aug 2004 | JPY | 1,710 | 1,725 | 1,705 | 1,705 | 1,705 | -5 (-0.29%) | 383,400 |
25 Aug 2004 | JPY | 1,712.5 | 1,725 | 1,675 | 1,710 | 1,710 | -7.5 (-0.44%) | 230,400 |
24 Aug 2004 | JPY | 1,727.5 | 1,730 | 1,707.5 | 1,717.5 | 1,717.5 | -12.5 (-0.72%) | 121,200 |
23 Aug 2004 | JPY | 1,735 | 1,745 | 1,727.5 | 1,730 | 1,730 | +2.5 (+0.14%) | 106,000 |
20 Aug 2004 | JPY | 1,730 | 1,735 | 1,712.5 | 1,727.5 | 1,727.5 | -10 (-0.58%) | 170,000 |
19 Aug 2004 | JPY | 1,737.5 | 1,747.5 | 1,730 | 1,737.5 | 1,737.5 | +5 (+0.29%) | 81,800 |
18 Aug 2004 | JPY | 1,727.5 | 1,732.5 | 1,702.5 | 1,732.5 | 1,732.5 | +5 (+0.29%) | 149,400 |
17 Aug 2004 | JPY | 1,750 | 1,750 | 1,707.5 | 1,727.5 | 1,727.5 | -22.5 (-1.29%) | 300,600 |
16 Aug 2004 | JPY | 1,745 | 1,752.5 | 1,717.5 | 1,750 | 1,750 | +15 (+0.86%) | 402,000 |
13 Aug 2004 | JPY | 1,730 | 1,745 | 1,720 | 1,735 | 1,735 | +5 (+0.29%) | 424,800 |
12 Aug 2004 | JPY | 1,717.5 | 1,740 | 1,712.5 | 1,730 | 1,730 | +17.5 (+1.02%) | 322,200 |
11 Aug 2004 | JPY | 1,700 | 1,715 | 1,690 | 1,712.5 | 1,712.5 | +35 (+2.09%) | 194,600 |
10 Aug 2004 | JPY | 1,642.5 | 1,682.5 | 1,642.5 | 1,677.5 | 1,677.5 | +10 (+0.60%) | 242,000 |
9 Aug 2004 | JPY | 1,657.5 | 1,675 | 1,640 | 1,667.5 | 1,667.5 | -15 (-0.89%) | 145,600 |
6 Aug 2004 | JPY | 1,645 | 1,682.5 | 1,645 | 1,682.5 | 1,682.5 | +12.5 (+0.75%) | 157,600 |
5 Aug 2004 | JPY | 1,687.5 | 1,695 | 1,647.5 | 1,670 | 1,670 | +20 (+1.21%) | 186,000 |
4 Aug 2004 | JPY | 1,680 | 1,680 | 1,627.5 | 1,650 | 1,650 | -30 (-1.79%) | 197,200 |
3 Aug 2004 | JPY | 1,712.5 | 1,727.5 | 1,665 | 1,680 | 1,680 | -25 (-1.47%) | 266,600 |
2 Aug 2004 | JPY | 1,717.5 | 1,725 | 1,690 | 1,705 | 1,705 | -12.5 (-0.73%) | 253,800 |
30 Jul 2004 | JPY | 1,670 | 1,717.5 | 1,660 | 1,717.5 | 1,717.5 | +77.5 (+4.73%) | 226,400 |
29 Jul 2004 | JPY | 1,662.5 | 1,672.5 | 1,627.5 | 1,640 | 1,640 | -47.5 (-2.81%) | 400,800 |
28 Jul 2004 | JPY | 1,740 | 1,740 | 1,672.5 | 1,687.5 | 1,687.5 | -20 (-1.17%) | 350,000 |
27 Jul 2004 | JPY | 1,702.5 | 1,747.5 | 1,675 | 1,707.5 | 1,707.5 | +5 (+0.29%) | 241,600 |
26 Jul 2004 | JPY | 1,702.5 | 1,722.5 | 1,700 | 1,702.5 | 1,702.5 | -25 (-1.45%) | 151,800 |
23 Jul 2004 | JPY | 1,750 | 1,752.5 | 1,720 | 1,727.5 | 1,727.5 | -27.5 (-1.57%) | 333,800 |