Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | JPY | 5,550 | 5,550 | 5,300 | 5,300 | 5,300 | -150 (-2.75%) | 60,000 |
10 Aug 2004 | JPY | 5,350 | 5,600 | 5,350 | 5,450 | 5,450 | +200 (+3.81%) | 160,000 |
9 Aug 2004 | JPY | 4,965 | 5,300 | 4,925 | 5,250 | 5,250 | +250 (+5%) | 80,000 |
6 Aug 2004 | JPY | 4,805 | 5,050 | 4,805 | 5,000 | 5,000 | +35 (+0.70%) | 40,000 |
5 Aug 2004 | JPY | 4,850 | 5,100 | 4,775 | 4,965 | 4,965 | +215 (+4.53%) | 120,000 |
4 Aug 2004 | JPY | 4,600 | 4,775 | 4,405 | 4,750 | 4,750 | +90 (+1.93%) | 60,000 |
3 Aug 2004 | JPY | 4,850 | 4,910 | 4,660 | 4,660 | 4,660 | -130 (-2.71%) | 40,000 |
2 Aug 2004 | JPY | 4,750 | 4,920 | 4,750 | 4,790 | 4,790 | +190 (+4.13%) | 60,000 |
30 Jul 2004 | JPY | 4,400 | 4,675 | 4,400 | 4,600 | 4,600 | +150 (+3.37%) | 60,000 |
29 Jul 2004 | JPY | 4,745 | 4,745 | 4,420 | 4,450 | 4,450 | -250 (-5.32%) | 20,000 |
28 Jul 2004 | JPY | 4,700 | 4,750 | 4,655 | 4,700 | 4,700 | +150 (+3.30%) | 17,400 |
27 Jul 2004 | JPY | 4,790 | 4,790 | 4,450 | 4,550 | 4,550 | -250 (-5.21%) | 40,000 |
26 Jul 2004 | JPY | 4,900 | 4,900 | 4,785 | 4,800 | 4,800 | -165 (-3.32%) | 20,000 |
23 Jul 2004 | JPY | 5,000 | 5,000 | 4,950 | 4,965 | 4,965 | -35 (-0.70%) | 20,000 |
22 Jul 2004 | JPY | 5,000 | 5,000 | 4,950 | 5,000 | 5,000 | -50 (-0.99%) | 20,000 |
21 Jul 2004 | JPY | 5,100 | 5,150 | 5,000 | 5,050 | 5,050 | +50 (+1%) | 20,000 |
20 Jul 2004 | JPY | 5,150 | 5,150 | 5,000 | 5,000 | 5,000 | -200 (-3.85%) | 20,000 |
19 Jul 2004 | JPY | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 4,975 | 5,200 | 4,910 | 5,200 | 5,200 | +225 (+4.52%) | 40,000 |
15 Jul 2004 | JPY | 5,100 | 5,200 | 4,900 | 4,975 | 4,975 | -225 (-4.33%) | 40,000 |
14 Jul 2004 | JPY | 5,400 | 5,500 | 5,100 | 5,200 | 5,200 | -200 (-3.70%) | 40,000 |
13 Jul 2004 | JPY | 5,500 | 5,500 | 5,350 | 5,400 | 5,400 | -50 (-0.92%) | 40,000 |
12 Jul 2004 | JPY | 5,250 | 5,450 | 5,250 | 5,450 | 5,450 | +250 (+4.81%) | 20,000 |
9 Jul 2004 | JPY | 5,150 | 5,300 | 5,100 | 5,200 | 5,200 | 0.0 (0.0%) | 40,000 |
8 Jul 2004 | JPY | 5,350 | 5,400 | 5,200 | 5,200 | 5,200 | -100 (-1.89%) | 40,000 |
7 Jul 2004 | JPY | 5,200 | 5,400 | 5,150 | 5,300 | 5,300 | -200 (-3.64%) | 60,000 |
6 Jul 2004 | JPY | 5,750 | 5,800 | 5,400 | 5,500 | 5,500 | -100 (-1.79%) | 100,000 |
5 Jul 2004 | JPY | 5,700 | 5,750 | 5,550 | 5,600 | 5,600 | -150 (-2.61%) | 40,000 |
2 Jul 2004 | JPY | 5,700 | 5,800 | 5,700 | 5,750 | 5,750 | -100 (-1.71%) | 60,000 |
1 Jul 2004 | JPY | 5,900 | 5,950 | 5,700 | 5,850 | 5,850 | +50 (+0.86%) | 100,000 |