Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2004 | JPY | 4,090 | 4,120 | 4,040 | 4,090 | 4,090 | +40 (+0.99%) | 245,900 |
16 Aug 2004 | JPY | 4,170 | 4,180 | 4,020 | 4,050 | 4,050 | -110 (-2.64%) | 272,900 |
13 Aug 2004 | JPY | 4,220 | 4,250 | 4,150 | 4,160 | 4,160 | -60 (-1.42%) | 361,600 |
12 Aug 2004 | JPY | 4,250 | 4,300 | 4,200 | 4,220 | 4,220 | -50 (-1.17%) | 246,400 |
11 Aug 2004 | JPY | 4,130 | 4,290 | 4,130 | 4,270 | 4,270 | +190 (+4.66%) | 363,700 |
10 Aug 2004 | JPY | 4,030 | 4,150 | 4,030 | 4,080 | 4,080 | -30 (-0.73%) | 326,900 |
9 Aug 2004 | JPY | 4,020 | 4,150 | 4,000 | 4,110 | 4,110 | +90 (+2.24%) | 366,600 |
6 Aug 2004 | JPY | 4,020 | 4,040 | 3,970 | 4,020 | 4,020 | -40 (-0.99%) | 394,100 |
5 Aug 2004 | JPY | 4,080 | 4,110 | 4,030 | 4,060 | 4,060 | -70 (-1.69%) | 508,000 |
4 Aug 2004 | JPY | 4,120 | 4,170 | 4,060 | 4,130 | 4,130 | 0.0 (0.0%) | 310,100 |
3 Aug 2004 | JPY | 4,240 | 4,260 | 4,110 | 4,130 | 4,130 | -140 (-3.28%) | 338,800 |
2 Aug 2004 | JPY | 4,310 | 4,330 | 4,250 | 4,270 | 4,270 | -50 (-1.16%) | 227,600 |
30 Jul 2004 | JPY | 4,250 | 4,330 | 4,250 | 4,320 | 4,320 | +90 (+2.13%) | 372,500 |
29 Jul 2004 | JPY | 4,310 | 4,320 | 4,200 | 4,230 | 4,230 | -130 (-2.98%) | 584,500 |
28 Jul 2004 | JPY | 4,430 | 4,440 | 4,340 | 4,360 | 4,360 | -60 (-1.36%) | 404,800 |
27 Jul 2004 | JPY | 4,500 | 4,500 | 4,370 | 4,420 | 4,420 | -70 (-1.56%) | 252,200 |
26 Jul 2004 | JPY | 4,500 | 4,510 | 4,480 | 4,490 | 4,490 | +20 (+0.45%) | 312,200 |
23 Jul 2004 | JPY | 4,470 | 4,510 | 4,450 | 4,470 | 4,470 | +50 (+1.13%) | 403,400 |
22 Jul 2004 | JPY | 4,430 | 4,450 | 4,400 | 4,420 | 4,420 | -40 (-0.90%) | 319,400 |
21 Jul 2004 | JPY | 4,410 | 4,460 | 4,380 | 4,460 | 4,460 | +80 (+1.83%) | 243,000 |
20 Jul 2004 | JPY | 4,410 | 4,410 | 4,290 | 4,380 | 4,380 | -50 (-1.13%) | 330,300 |
16 Jul 2004 | JPY | 4,440 | 4,470 | 4,410 | 4,430 | 4,430 | -30 (-0.67%) | 185,100 |
15 Jul 2004 | JPY | 4,450 | 4,480 | 4,430 | 4,460 | 4,460 | +30 (+0.68%) | 205,500 |
14 Jul 2004 | JPY | 4,450 | 4,520 | 4,430 | 4,430 | 4,430 | -10 (-0.23%) | 203,000 |
13 Jul 2004 | JPY | 4,450 | 4,470 | 4,430 | 4,440 | 4,440 | -50 (-1.11%) | 167,700 |
12 Jul 2004 | JPY | 4,430 | 4,510 | 4,430 | 4,490 | 4,490 | -40 (-0.88%) | 161,800 |
9 Jul 2004 | JPY | 4,490 | 4,530 | 4,480 | 4,530 | 4,530 | +60 (+1.34%) | 340,900 |
8 Jul 2004 | JPY | 4,470 | 4,560 | 4,450 | 4,470 | 4,470 | +40 (+0.90%) | 468,900 |
7 Jul 2004 | JPY | 4,350 | 4,470 | 4,350 | 4,430 | 4,430 | +110 (+2.55%) | 576,300 |
6 Jul 2004 | JPY | 4,380 | 4,380 | 4,310 | 4,320 | 4,320 | +30 (+0.70%) | 125,400 |