Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | JPY | 2,000 | 2,006.6666 | 1,833.3334 | 1,840 | 1,840 | -126.667 (-6.44%) | 60,000 |
30 Jul 2004 | JPY | 1,896.6666 | 2,040 | 1,820 | 1,966.6666 | 1,966.6666 | +70 (+3.69%) | 180,000 |
29 Jul 2004 | JPY | 2,073.3333 | 2,090 | 1,870 | 1,896.6666 | 1,896.6666 | -173.333 (-8.37%) | 150,000 |
28 Jul 2004 | JPY | 2,133.3333 | 2,200 | 1,983.3334 | 2,070 | 2,070 | -60 (-2.82%) | 600,000 |
27 Jul 2004 | JPY | 2,250 | 2,300 | 2,003.3334 | 2,130 | 2,130 | -136.667 (-6.03%) | 150,000 |
26 Jul 2004 | JPY | 2,336.6668 | 2,373.3333 | 2,263.3333 | 2,266.6668 | 2,266.6668 | -130 (-5.42%) | 90,000 |
23 Jul 2004 | JPY | 2,393.3333 | 2,453.3333 | 2,326.6668 | 2,396.6668 | 2,396.6668 | +70 (+3.01%) | 210,000 |
22 Jul 2004 | JPY | 2,390 | 2,420 | 2,300 | 2,326.6668 | 2,326.6668 | -130 (-5.29%) | 330,000 |
21 Jul 2004 | JPY | 2,350 | 2,590 | 2,350 | 2,456.6668 | 2,456.6668 | +160 (+6.97%) | 1,140,000 |
20 Jul 2004 | JPY | 2,133.3333 | 2,380 | 2,130 | 2,296.6668 | 2,296.6668 | +63.334 (+2.84%) | 210,000 |
19 Jul 2004 | JPY | 2,233.3333 | 2,233.3333 | 2,233.3333 | 2,233.3333 | 2,233.3333 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,200 | 2,266.6668 | 2,080 | 2,233.3333 | 2,233.3333 | -33.334 (-1.47%) | 210,000 |
15 Jul 2004 | JPY | 2,333.3333 | 2,353.3333 | 2,100 | 2,266.6668 | 2,266.6668 | -76.666 (-3.27%) | 210,000 |
14 Jul 2004 | JPY | 2,473.3333 | 2,483.3333 | 2,290 | 2,343.3333 | 2,343.3333 | -123.334 (-5.00%) | 270,000 |
13 Jul 2004 | JPY | 2,446.6668 | 2,590 | 2,406.6668 | 2,466.6668 | 2,466.6668 | -16.666 (-0.67%) | 930,000 |
12 Jul 2004 | JPY | 2,350 | 2,490 | 2,316.6668 | 2,483.3333 | 2,483.3333 | +196.667 (+8.60%) | 540,000 |
9 Jul 2004 | JPY | 2,243.3333 | 2,360 | 2,233.3333 | 2,286.6668 | 2,286.6668 | +53.334 (+2.39%) | 360,000 |
8 Jul 2004 | JPY | 2,436.6668 | 2,516.6668 | 2,150 | 2,233.3333 | 2,233.3333 | -180 (-7.46%) | 840,000 |
7 Jul 2004 | JPY | 2,270 | 2,456.6668 | 2,233.3333 | 2,413.3333 | 2,413.3333 | +76.666 (+3.28%) | 570,000 |
6 Jul 2004 | JPY | 2,200 | 2,480 | 2,170 | 2,336.6668 | 2,336.6668 | +170 (+7.85%) | 930,000 |
5 Jul 2004 | JPY | 2,283.3333 | 2,410 | 2,150 | 2,166.6668 | 2,166.6668 | -83.333 (-3.70%) | 360,000 |
2 Jul 2004 | JPY | 2,206.6668 | 2,420 | 2,166.6668 | 2,250 | 2,250 | -23.333 (-1.03%) | 600,000 |
1 Jul 2004 | JPY | 2,283.3333 | 2,483.3333 | 2,243.3333 | 2,273.3333 | 2,273.3333 | +123.333 (+5.74%) | 1,170,000 |
30 Jun 2004 | JPY | 1,900 | 2,150 | 1,866.6666 | 2,150 | 2,150 | +333.333 (+18.35%) | 1,230,000 |
29 Jun 2004 | JPY | 1,733.3334 | 1,816.6666 | 1,716.6666 | 1,816.6666 | 1,816.6666 | +166.667 (+10.10%) | 480,000 |
28 Jun 2004 | JPY | 1,723.3334 | 1,746.6666 | 1,643.3334 | 1,650 | 1,650 | -83.333 (-4.81%) | 300,000 |
25 Jun 2004 | JPY | 1,580 | 1,740 | 1,580 | 1,733.3334 | 1,733.3334 | +160 (+10.17%) | 780,000 |
24 Jun 2004 | JPY | 1,550 | 1,593.3334 | 1,533.3334 | 1,573.3334 | 1,573.3334 | +60 (+3.96%) | 120,000 |
23 Jun 2004 | JPY | 1,543.3334 | 1,600 | 1,480 | 1,513.3334 | 1,513.3334 | -3.333 (-0.22%) | 240,000 |
22 Jun 2004 | JPY | 1,626.6666 | 1,703.3334 | 1,493.3334 | 1,516.6666 | 1,516.6666 | -63.333 (-4.01%) | 930,000 |