Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | JPY | 1,560 | 1,560 | 1,530 | 1,554 | 1,554 | -1 (-0.06%) | 21,200 |
16 Sep 2004 | JPY | 1,516 | 1,569 | 1,516 | 1,555 | 1,555 | -21 (-1.33%) | 28,900 |
15 Sep 2004 | JPY | 1,590 | 1,590 | 1,554 | 1,576 | 1,576 | -20 (-1.25%) | 43,600 |
14 Sep 2004 | JPY | 1,636 | 1,636 | 1,585 | 1,596 | 1,596 | -40 (-2.44%) | 53,400 |
13 Sep 2004 | JPY | 1,675 | 1,675 | 1,604 | 1,636 | 1,636 | -39 (-2.33%) | 34,200 |
10 Sep 2004 | JPY | 1,695 | 1,700 | 1,624 | 1,675 | 1,675 | -26 (-1.53%) | 65,600 |
9 Sep 2004 | JPY | 1,730 | 1,733 | 1,698 | 1,701 | 1,701 | -21 (-1.22%) | 33,700 |
8 Sep 2004 | JPY | 1,720 | 1,736 | 1,718 | 1,722 | 1,722 | -14 (-0.81%) | 98,300 |
7 Sep 2004 | JPY | 1,718 | 1,736 | 1,710 | 1,736 | 1,736 | +36 (+2.12%) | 114,400 |
6 Sep 2004 | JPY | 1,714 | 1,714 | 1,689 | 1,700 | 1,700 | -14 (-0.82%) | 77,000 |
3 Sep 2004 | JPY | 1,722 | 1,733 | 1,698 | 1,714 | 1,714 | -8 (-0.46%) | 118,100 |
2 Sep 2004 | JPY | 1,769 | 1,769 | 1,722 | 1,722 | 1,722 | -47 (-2.66%) | 159,900 |
1 Sep 2004 | JPY | 1,697 | 1,780 | 1,691 | 1,769 | 1,769 | +70 (+4.12%) | 414,600 |
31 Aug 2004 | JPY | 1,800 | 1,800 | 1,677 | 1,699 | 1,699 | -93 (-5.19%) | 970,300 |
30 Aug 2004 | JPY | 1,828 | 1,845 | 1,792 | 1,792 | 1,792 | -6 (-0.33%) | 343,300 |
27 Aug 2004 | JPY | 1,799 | 1,800 | 1,791 | 1,798 | 1,798 | +9 (+0.50%) | 198,700 |
26 Aug 2004 | JPY | 1,805 | 1,809 | 1,775 | 1,789 | 1,789 | -20 (-1.11%) | 190,900 |
25 Aug 2004 | JPY | 1,800 | 1,809 | 1,785 | 1,809 | 1,809 | +23 (+1.29%) | 227,300 |
24 Aug 2004 | JPY | 1,797 | 1,806 | 1,780 | 1,786 | 1,786 | -20 (-1.11%) | 121,600 |
23 Aug 2004 | JPY | 1,815 | 1,845 | 1,785 | 1,806 | 1,806 | +77 (+4.45%) | 449,500 |
20 Aug 2004 | JPY | 1,693 | 1,740 | 1,663 | 1,729 | 1,729 | +32 (+1.89%) | 100,200 |
19 Aug 2004 | JPY | 1,630 | 1,698 | 1,630 | 1,697 | 1,697 | +67 (+4.11%) | 73,100 |
18 Aug 2004 | JPY | 1,590 | 1,630 | 1,585 | 1,630 | 1,630 | +40 (+2.52%) | 47,800 |
17 Aug 2004 | JPY | 1,580 | 1,606 | 1,580 | 1,590 | 1,590 | +10 (+0.63%) | 16,300 |
16 Aug 2004 | JPY | 1,591 | 1,610 | 1,562 | 1,580 | 1,580 | -11 (-0.69%) | 11,300 |
13 Aug 2004 | JPY | 1,610 | 1,611 | 1,591 | 1,591 | 1,591 | -39 (-2.39%) | 29,900 |
12 Aug 2004 | JPY | 1,586 | 1,655 | 1,586 | 1,630 | 1,630 | +41 (+2.58%) | 89,400 |
11 Aug 2004 | JPY | 1,600 | 1,605 | 1,580 | 1,589 | 1,589 | -16 (-1.00%) | 20,000 |
10 Aug 2004 | JPY | 1,601 | 1,605 | 1,590 | 1,605 | 1,605 | +22 (+1.39%) | 18,900 |
9 Aug 2004 | JPY | 1,601 | 1,602 | 1,580 | 1,583 | 1,583 | -52 (-3.18%) | 7,500 |