Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 1,205 | 1,220 | 1,195 | 1,210 | 1,210 | -7.5 (-0.62%) | 147,200 |
13 Aug 2004 | JPY | 1,235 | 1,245 | 1,202.5 | 1,217.5 | 1,217.5 | -25 (-2.01%) | 186,400 |
12 Aug 2004 | JPY | 1,270 | 1,270 | 1,242.5 | 1,242.5 | 1,242.5 | -22.5 (-1.78%) | 156,400 |
11 Aug 2004 | JPY | 1,265 | 1,290 | 1,252.5 | 1,265 | 1,265 | +22.5 (+1.81%) | 146,000 |
10 Aug 2004 | JPY | 1,222.5 | 1,250 | 1,205 | 1,242.5 | 1,242.5 | 0.0 (0.0%) | 92,800 |
9 Aug 2004 | JPY | 1,255 | 1,255 | 1,160 | 1,242.5 | 1,242.5 | -17.5 (-1.39%) | 142,000 |
6 Aug 2004 | JPY | 1,290 | 1,290 | 1,250 | 1,260 | 1,260 | -57.5 (-4.36%) | 191,200 |
5 Aug 2004 | JPY | 1,300 | 1,337.5 | 1,290 | 1,317.5 | 1,317.5 | -2.5 (-0.19%) | 299,600 |
4 Aug 2004 | JPY | 1,297.5 | 1,325 | 1,277.5 | 1,320 | 1,320 | -2.5 (-0.19%) | 254,800 |
3 Aug 2004 | JPY | 1,350 | 1,370 | 1,292.5 | 1,322.5 | 1,322.5 | -50 (-3.64%) | 231,600 |
2 Aug 2004 | JPY | 1,385 | 1,420 | 1,370 | 1,372.5 | 1,372.5 | -10 (-0.72%) | 220,000 |
30 Jul 2004 | JPY | 1,382.5 | 1,385 | 1,355 | 1,382.5 | 1,382.5 | 0.0 (0.0%) | 165,600 |
29 Jul 2004 | JPY | 1,350 | 1,382.5 | 1,340 | 1,382.5 | 1,382.5 | +2.5 (+0.18%) | 192,400 |
28 Jul 2004 | JPY | 1,385 | 1,385 | 1,375 | 1,380 | 1,380 | -5 (-0.36%) | 54,000 |
27 Jul 2004 | JPY | 1,400 | 1,410 | 1,360 | 1,385 | 1,385 | -15 (-1.07%) | 84,800 |
26 Jul 2004 | JPY | 1,425 | 1,440 | 1,400 | 1,400 | 1,400 | -22.5 (-1.58%) | 86,800 |
23 Jul 2004 | JPY | 1,472.5 | 1,472.5 | 1,415 | 1,422.5 | 1,422.5 | -10 (-0.70%) | 90,000 |
22 Jul 2004 | JPY | 1,422.5 | 1,480 | 1,422.5 | 1,432.5 | 1,432.5 | -50 (-3.37%) | 110,400 |
21 Jul 2004 | JPY | 1,475 | 1,487.5 | 1,455 | 1,482.5 | 1,482.5 | +7.5 (+0.51%) | 102,400 |
20 Jul 2004 | JPY | 1,495 | 1,500 | 1,475 | 1,475 | 1,475 | -20 (-1.34%) | 89,200 |
16 Jul 2004 | JPY | 1,500 | 1,505 | 1,455 | 1,495 | 1,495 | +35 (+2.40%) | 166,000 |
15 Jul 2004 | JPY | 1,495 | 1,545 | 1,460 | 1,460 | 1,460 | -35 (-2.34%) | 119,600 |
14 Jul 2004 | JPY | 1,510 | 1,555 | 1,495 | 1,495 | 1,495 | -5 (-0.33%) | 178,000 |
13 Jul 2004 | JPY | 1,510 | 1,520 | 1,500 | 1,500 | 1,500 | -25 (-1.64%) | 151,600 |
12 Jul 2004 | JPY | 1,565 | 1,570 | 1,525 | 1,525 | 1,525 | -10 (-0.65%) | 98,800 |
9 Jul 2004 | JPY | 1,530 | 1,560 | 1,515 | 1,535 | 1,535 | 0.0 (0.0%) | 238,000 |
8 Jul 2004 | JPY | 1,545 | 1,590 | 1,515 | 1,535 | 1,535 | -10 (-0.65%) | 254,400 |
7 Jul 2004 | JPY | 1,550 | 1,580 | 1,495 | 1,545 | 1,545 | 0.0 (0.0%) | 167,600 |
6 Jul 2004 | JPY | 1,540 | 1,600 | 1,525 | 1,545 | 1,545 | +25 (+1.64%) | 230,400 |
5 Jul 2004 | JPY | 1,540 | 1,540 | 1,485 | 1,520 | 1,520 | +25 (+1.67%) | 269,600 |