Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | JPY | 4,460 | 4,510 | 4,350 | 4,430 | 4,430 | -80 (-1.77%) | 110,000 |
11 Aug 2004 | JPY | 4,820 | 4,860 | 4,360 | 4,510 | 4,510 | -170 (-3.63%) | 130,000 |
10 Aug 2004 | JPY | 4,440 | 4,830 | 4,440 | 4,680 | 4,680 | +190 (+4.23%) | 260,000 |
9 Aug 2004 | JPY | 4,490 | 4,490 | 4,490 | 4,490 | 4,490 | -500 (-10.02%) | 10,000 |
6 Aug 2004 | JPY | 4,760 | 5,100 | 4,730 | 4,990 | 4,990 | -20 (-0.40%) | 40,000 |
5 Aug 2004 | JPY | 5,070 | 5,270 | 4,800 | 5,010 | 5,010 | -60 (-1.18%) | 70,000 |
4 Aug 2004 | JPY | 4,720 | 5,100 | 4,470 | 5,070 | 5,070 | +100 (+2.01%) | 160,000 |
3 Aug 2004 | JPY | 5,300 | 5,400 | 4,940 | 4,970 | 4,970 | -430 (-7.96%) | 80,000 |
2 Aug 2004 | JPY | 5,490 | 5,510 | 5,390 | 5,400 | 5,400 | -70 (-1.28%) | 30,000 |
30 Jul 2004 | JPY | 5,350 | 5,600 | 5,320 | 5,470 | 5,470 | +200 (+3.80%) | 40,000 |
29 Jul 2004 | JPY | 5,600 | 5,610 | 5,270 | 5,270 | 5,270 | -320 (-5.72%) | 70,000 |
28 Jul 2004 | JPY | 5,980 | 5,980 | 5,510 | 5,590 | 5,590 | -110 (-1.93%) | 60,000 |
27 Jul 2004 | JPY | 5,800 | 5,860 | 5,250 | 5,700 | 5,700 | -220 (-3.72%) | 90,000 |
26 Jul 2004 | JPY | 6,100 | 6,180 | 5,920 | 5,920 | 5,920 | -370 (-5.88%) | 80,000 |
23 Jul 2004 | JPY | 6,420 | 6,420 | 6,190 | 6,290 | 6,290 | -70 (-1.10%) | 50,000 |
22 Jul 2004 | JPY | 6,390 | 6,580 | 6,100 | 6,360 | 6,360 | +70 (+1.11%) | 140,000 |
21 Jul 2004 | JPY | 6,520 | 6,660 | 6,290 | 6,290 | 6,290 | -230 (-3.53%) | 220,000 |
20 Jul 2004 | JPY | 5,860 | 6,520 | 5,770 | 6,520 | 6,520 | +1,000 (+18.12%) | 350,000 |
19 Jul 2004 | JPY | 5,520 | 5,520 | 5,520 | 5,520 | 5,520 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 5,520 | 5,780 | 5,250 | 5,520 | 5,520 | -200 (-3.50%) | 120,000 |
15 Jul 2004 | JPY | 6,050 | 6,130 | 5,600 | 5,720 | 5,720 | -380 (-6.23%) | 80,000 |
14 Jul 2004 | JPY | 6,280 | 6,300 | 6,070 | 6,100 | 6,100 | -250 (-3.94%) | 60,000 |
13 Jul 2004 | JPY | 6,380 | 6,400 | 6,300 | 6,350 | 6,350 | -60 (-0.94%) | 40,000 |
12 Jul 2004 | JPY | 6,460 | 6,460 | 6,340 | 6,410 | 6,410 | +50 (+0.79%) | 50,000 |
9 Jul 2004 | JPY | 6,300 | 6,470 | 6,300 | 6,360 | 6,360 | -140 (-2.15%) | 50,000 |
8 Jul 2004 | JPY | 6,670 | 6,730 | 6,280 | 6,500 | 6,500 | -40 (-0.61%) | 110,000 |
7 Jul 2004 | JPY | 6,170 | 6,750 | 6,010 | 6,540 | 6,540 | +340 (+5.48%) | 180,000 |
6 Jul 2004 | JPY | 6,470 | 6,470 | 5,900 | 6,200 | 6,200 | -280 (-4.32%) | 90,000 |
5 Jul 2004 | JPY | 6,660 | 6,670 | 6,440 | 6,480 | 6,480 | -340 (-4.99%) | 130,000 |
2 Jul 2004 | JPY | 6,730 | 6,890 | 6,720 | 6,820 | 6,820 | -110 (-1.59%) | 110,000 |