Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2004 | JPY | 1,616.6666 | 1,650 | 1,605 | 1,625 | 1,625 | +10 (+0.62%) | 10,800 |
29 Jul 2004 | JPY | 1,616.6666 | 1,633.3334 | 1,568.3334 | 1,615 | 1,615 | -1.667 (-0.10%) | 8,400 |
28 Jul 2004 | JPY | 1,616.6666 | 1,666.6666 | 1,616.6666 | 1,616.6666 | 1,616.6666 | +15 (+0.94%) | 34,200 |
27 Jul 2004 | JPY | 1,683.3334 | 1,700 | 1,601.6666 | 1,601.6666 | 1,601.6666 | -131.667 (-7.60%) | 13,200 |
26 Jul 2004 | JPY | 1,750 | 1,750 | 1,725 | 1,733.3334 | 1,733.3334 | -33.333 (-1.89%) | 14,400 |
23 Jul 2004 | JPY | 1,763.3334 | 1,800 | 1,763.3334 | 1,766.6666 | 1,766.6666 | +8.333 (+0.47%) | 8,400 |
22 Jul 2004 | JPY | 1,798.3334 | 1,798.3334 | 1,750 | 1,758.3334 | 1,758.3334 | -11.667 (-0.66%) | 7,800 |
21 Jul 2004 | JPY | 1,768.3334 | 1,783.3334 | 1,766.6666 | 1,770 | 1,770 | -30 (-1.67%) | 12,600 |
20 Jul 2004 | JPY | 1,733.3334 | 1,800 | 1,733.3334 | 1,800 | 1,800 | +66.667 (+3.85%) | 7,800 |
19 Jul 2004 | JPY | 1,733.3334 | 1,733.3334 | 1,733.3334 | 1,733.3334 | 1,733.3334 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,751.6666 | 1,775 | 1,733.3334 | 1,733.3334 | 1,733.3334 | -50 (-2.80%) | 18,600 |
15 Jul 2004 | JPY | 1,766.6666 | 1,800 | 1,750 | 1,783.3334 | 1,783.3334 | -50 (-2.73%) | 15,000 |
14 Jul 2004 | JPY | 1,843.3334 | 1,865 | 1,833.3334 | 1,833.3334 | 1,833.3334 | 0.0 (0.0%) | 12,000 |
13 Jul 2004 | JPY | 1,838.3334 | 1,838.3334 | 1,833.3334 | 1,833.3334 | 1,833.3334 | -1.667 (-0.09%) | 8,400 |
12 Jul 2004 | JPY | 1,833.3334 | 1,850 | 1,833.3334 | 1,835 | 1,835 | 0.0 (0.0%) | 9,600 |
9 Jul 2004 | JPY | 1,836.6666 | 1,846.6666 | 1,835 | 1,835 | 1,835 | +1.667 (+0.09%) | 7,800 |
8 Jul 2004 | JPY | 1,833.3334 | 1,871.6666 | 1,833.3334 | 1,833.3334 | 1,833.3334 | 0.0 (0.0%) | 7,200 |
7 Jul 2004 | JPY | 1,835 | 1,865 | 1,833.3334 | 1,833.3334 | 1,833.3334 | -31.667 (-1.70%) | 19,800 |
6 Jul 2004 | JPY | 1,876.6666 | 1,876.6666 | 1,841.6666 | 1,865 | 1,865 | -10 (-0.53%) | 19,800 |
5 Jul 2004 | JPY | 1,893.3334 | 1,911.6666 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 21,000 |
2 Jul 2004 | JPY | 1,898.3334 | 1,911.6666 | 1,866.6666 | 1,875 | 1,875 | -26.667 (-1.40%) | 17,400 |
1 Jul 2004 | JPY | 1,926.6666 | 1,950 | 1,901.6666 | 1,901.6666 | 1,901.6666 | +10 (+0.53%) | 21,000 |
30 Jun 2004 | JPY | 1,931.6666 | 1,931.6666 | 1,850 | 1,891.6666 | 1,891.6666 | -41.667 (-2.16%) | 31,800 |
29 Jun 2004 | JPY | 1,995 | 2,000 | 1,916.6666 | 1,933.3334 | 1,933.3334 | -61.667 (-3.09%) | 55,800 |
28 Jun 2004 | JPY | 1,780 | 2,033.3334 | 1,738.3334 | 1,995 | 1,995 | +261.667 (+15.10%) | 84,600 |
25 Jun 2004 | JPY | 1,816.6666 | 1,828.3334 | 1,683.3334 | 1,733.3334 | 1,733.3334 | -83.333 (-4.59%) | 70,800 |
24 Jun 2004 | JPY | 1,833.3334 | 1,938.3334 | 1,808.3334 | 1,816.6666 | 1,816.6666 | +16.667 (+0.93%) | 255,000 |
23 Jun 2004 | JPY | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | +166.667 (+10.20%) | 0 |
22 Jun 2004 | JPY | 1,633.3334 | 1,633.3334 | 1,633.3334 | 1,633.3334 | 1,633.3334 | +166.667 (+11.36%) | 0 |
21 Jun 2004 | JPY | 1,496.6666 | 1,496.6666 | 1,433.3334 | 1,466.6666 | 1,466.6666 | -38.333 (-2.55%) | 9,000 |