Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | JPY | 1,150 | 1,160 | 1,135 | 1,150 | 1,150 | 0.0 (0.0%) | 605,000 |
23 Aug 2004 | JPY | 1,165 | 1,170 | 1,145 | 1,150 | 1,150 | +5 (+0.44%) | 476,200 |
20 Aug 2004 | JPY | 1,140 | 1,165 | 1,135 | 1,145 | 1,145 | -10 (-0.87%) | 853,400 |
19 Aug 2004 | JPY | 1,105 | 1,165 | 1,105 | 1,155 | 1,155 | +55 (+5%) | 2,110,300 |
18 Aug 2004 | JPY | 1,110 | 1,120 | 1,080 | 1,100 | 1,100 | -25 (-2.22%) | 707,400 |
17 Aug 2004 | JPY | 1,145 | 1,150 | 1,110 | 1,125 | 1,125 | +5 (+0.45%) | 522,600 |
16 Aug 2004 | JPY | 1,140 | 1,140 | 1,080 | 1,120 | 1,120 | -10 (-0.88%) | 715,000 |
13 Aug 2004 | JPY | 1,150 | 1,165 | 1,130 | 1,130 | 1,130 | -50 (-4.24%) | 627,800 |
12 Aug 2004 | JPY | 1,170 | 1,185 | 1,160 | 1,180 | 1,180 | +5 (+0.43%) | 621,300 |
11 Aug 2004 | JPY | 1,175 | 1,190 | 1,155 | 1,175 | 1,175 | +40 (+3.52%) | 1,626,800 |
10 Aug 2004 | JPY | 1,095 | 1,135 | 1,085 | 1,135 | 1,135 | +50 (+4.61%) | 1,277,600 |
9 Aug 2004 | JPY | 1,055 | 1,100 | 1,055 | 1,085 | 1,085 | -5 (-0.46%) | 772,200 |
6 Aug 2004 | JPY | 1,040 | 1,090 | 1,030 | 1,090 | 1,090 | -5 (-0.46%) | 1,023,700 |
5 Aug 2004 | JPY | 1,100 | 1,110 | 1,070 | 1,095 | 1,095 | -5 (-0.45%) | 1,293,900 |
4 Aug 2004 | JPY | 1,115 | 1,115 | 1,040 | 1,100 | 1,100 | -35 (-3.08%) | 2,034,000 |
3 Aug 2004 | JPY | 1,170 | 1,170 | 1,115 | 1,135 | 1,135 | -15 (-1.30%) | 784,700 |
2 Aug 2004 | JPY | 1,170 | 1,185 | 1,145 | 1,150 | 1,150 | -15 (-1.29%) | 831,300 |
30 Jul 2004 | JPY | 1,160 | 1,175 | 1,140 | 1,165 | 1,165 | +40 (+3.56%) | 1,088,700 |
29 Jul 2004 | JPY | 1,175 | 1,190 | 1,125 | 1,125 | 1,125 | -70 (-5.86%) | 1,980,600 |
28 Jul 2004 | JPY | 1,120 | 1,195 | 1,105 | 1,195 | 1,195 | +110 (+10.14%) | 2,452,800 |
27 Jul 2004 | JPY | 1,125 | 1,145 | 1,075 | 1,085 | 1,085 | -50 (-4.41%) | 2,905,300 |
26 Jul 2004 | JPY | 1,170 | 1,185 | 1,135 | 1,135 | 1,135 | -65 (-5.42%) | 1,546,900 |
23 Jul 2004 | JPY | 1,215 | 1,220 | 1,180 | 1,200 | 1,200 | -5 (-0.41%) | 1,809,600 |
22 Jul 2004 | JPY | 1,215 | 1,235 | 1,180 | 1,205 | 1,205 | -30 (-2.43%) | 1,655,100 |
21 Jul 2004 | JPY | 1,265 | 1,270 | 1,235 | 1,235 | 1,235 | -5 (-0.40%) | 1,206,800 |
20 Jul 2004 | JPY | 1,265 | 1,270 | 1,240 | 1,240 | 1,240 | -35 (-2.75%) | 1,474,700 |
19 Jul 2004 | JPY | 1,275 | 1,275 | 1,275 | 1,275 | 1,275 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,290 | 1,310 | 1,265 | 1,275 | 1,275 | -35 (-2.67%) | 1,894,900 |
15 Jul 2004 | JPY | 1,355 | 1,365 | 1,290 | 1,310 | 1,310 | -40 (-2.96%) | 1,759,900 |
14 Jul 2004 | JPY | 1,425 | 1,430 | 1,335 | 1,350 | 1,350 | 0.0 (0.0%) | 4,007,200 |