Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | JPY | 1,750 | 1,820 | 1,750 | 1,813 | 1,813 | +85 (+4.92%) | 142,700 |
17 Aug 2004 | JPY | 1,725 | 1,738 | 1,723 | 1,728 | 1,728 | +7 (+0.41%) | 143,400 |
16 Aug 2004 | JPY | 1,763 | 1,765 | 1,700 | 1,721 | 1,721 | -80 (-4.44%) | 174,100 |
13 Aug 2004 | JPY | 1,804 | 1,829 | 1,797 | 1,801 | 1,801 | -33 (-1.80%) | 82,100 |
12 Aug 2004 | JPY | 1,859 | 1,860 | 1,830 | 1,834 | 1,834 | -24 (-1.29%) | 37,500 |
11 Aug 2004 | JPY | 1,856 | 1,861 | 1,840 | 1,858 | 1,858 | +2 (+0.11%) | 42,600 |
10 Aug 2004 | JPY | 1,851 | 1,868 | 1,851 | 1,856 | 1,856 | -13 (-0.70%) | 41,400 |
9 Aug 2004 | JPY | 1,875 | 1,875 | 1,842 | 1,869 | 1,869 | -8 (-0.43%) | 42,200 |
6 Aug 2004 | JPY | 1,870 | 1,884 | 1,855 | 1,877 | 1,877 | -2 (-0.11%) | 39,500 |
5 Aug 2004 | JPY | 1,850 | 1,892 | 1,850 | 1,879 | 1,879 | +17 (+0.91%) | 100,500 |
4 Aug 2004 | JPY | 1,876 | 1,879 | 1,840 | 1,862 | 1,862 | -13 (-0.69%) | 54,100 |
3 Aug 2004 | JPY | 1,860 | 1,890 | 1,850 | 1,875 | 1,875 | +30 (+1.63%) | 125,100 |
2 Aug 2004 | JPY | 1,836 | 1,848 | 1,835 | 1,845 | 1,845 | +10 (+0.54%) | 51,700 |
30 Jul 2004 | JPY | 1,840 | 1,840 | 1,817 | 1,835 | 1,835 | +5 (+0.27%) | 42,600 |
29 Jul 2004 | JPY | 1,850 | 1,850 | 1,820 | 1,830 | 1,830 | -9 (-0.49%) | 68,000 |
28 Jul 2004 | JPY | 1,882 | 1,884 | 1,830 | 1,839 | 1,839 | -14 (-0.76%) | 65,400 |
27 Jul 2004 | JPY | 1,855 | 1,875 | 1,833 | 1,853 | 1,853 | -20 (-1.07%) | 123,700 |
26 Jul 2004 | JPY | 1,879 | 1,882 | 1,861 | 1,873 | 1,873 | -9 (-0.48%) | 86,000 |
23 Jul 2004 | JPY | 1,871 | 1,895 | 1,860 | 1,882 | 1,882 | -13 (-0.69%) | 97,300 |
22 Jul 2004 | JPY | 1,900 | 1,903 | 1,880 | 1,895 | 1,895 | -8 (-0.42%) | 54,400 |
21 Jul 2004 | JPY | 1,890 | 1,915 | 1,887 | 1,903 | 1,903 | +6 (+0.32%) | 63,500 |
20 Jul 2004 | JPY | 1,894 | 1,915 | 1,861 | 1,897 | 1,897 | -26 (-1.35%) | 90,000 |
19 Jul 2004 | JPY | 1,923 | 1,923 | 1,923 | 1,923 | 1,923 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,940 | 1,940 | 1,902 | 1,923 | 1,923 | -6 (-0.31%) | 50,800 |
15 Jul 2004 | JPY | 1,929 | 1,932 | 1,901 | 1,929 | 1,929 | -4 (-0.21%) | 126,500 |
14 Jul 2004 | JPY | 1,939 | 1,945 | 1,910 | 1,933 | 1,933 | -11 (-0.57%) | 127,500 |
13 Jul 2004 | JPY | 1,940 | 1,946 | 1,927 | 1,944 | 1,944 | +28 (+1.46%) | 82,400 |
12 Jul 2004 | JPY | 1,900 | 1,925 | 1,900 | 1,916 | 1,916 | +24 (+1.27%) | 84,300 |
9 Jul 2004 | JPY | 1,883 | 1,894 | 1,861 | 1,892 | 1,892 | +9 (+0.48%) | 70,400 |
8 Jul 2004 | JPY | 1,860 | 1,889 | 1,845 | 1,883 | 1,883 | +27 (+1.45%) | 70,700 |