Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 1,422 | 1,439 | 1,380 | 1,430 | 1,430 | 0.0 (0.0%) | 253,300 |
13 Aug 2004 | JPY | 1,450 | 1,453 | 1,430 | 1,430 | 1,430 | -21 (-1.45%) | 169,600 |
12 Aug 2004 | JPY | 1,450 | 1,467 | 1,450 | 1,451 | 1,451 | -15 (-1.02%) | 58,200 |
11 Aug 2004 | JPY | 1,453 | 1,466 | 1,447 | 1,466 | 1,466 | +14 (+0.96%) | 98,600 |
10 Aug 2004 | JPY | 1,455 | 1,458 | 1,443 | 1,452 | 1,452 | -2 (-0.14%) | 129,100 |
9 Aug 2004 | JPY | 1,450 | 1,457 | 1,445 | 1,454 | 1,454 | -3 (-0.21%) | 75,200 |
6 Aug 2004 | JPY | 1,465 | 1,465 | 1,435 | 1,457 | 1,457 | -2 (-0.14%) | 117,000 |
5 Aug 2004 | JPY | 1,459 | 1,471 | 1,450 | 1,459 | 1,459 | +14 (+0.97%) | 101,300 |
4 Aug 2004 | JPY | 1,450 | 1,465 | 1,441 | 1,445 | 1,445 | -20 (-1.37%) | 193,400 |
3 Aug 2004 | JPY | 1,470 | 1,473 | 1,450 | 1,465 | 1,465 | -3 (-0.20%) | 83,200 |
2 Aug 2004 | JPY | 1,470 | 1,480 | 1,451 | 1,468 | 1,468 | -8 (-0.54%) | 108,100 |
30 Jul 2004 | JPY | 1,462 | 1,476 | 1,456 | 1,476 | 1,476 | +14 (+0.96%) | 177,900 |
29 Jul 2004 | JPY | 1,462 | 1,474 | 1,457 | 1,462 | 1,462 | -15 (-1.02%) | 171,800 |
28 Jul 2004 | JPY | 1,486 | 1,503 | 1,477 | 1,477 | 1,477 | -9 (-0.61%) | 108,100 |
27 Jul 2004 | JPY | 1,490 | 1,490 | 1,476 | 1,486 | 1,486 | -9 (-0.60%) | 121,600 |
26 Jul 2004 | JPY | 1,482 | 1,520 | 1,481 | 1,495 | 1,495 | -17 (-1.12%) | 122,500 |
23 Jul 2004 | JPY | 1,520 | 1,530 | 1,503 | 1,512 | 1,512 | +2 (+0.13%) | 79,800 |
22 Jul 2004 | JPY | 1,525 | 1,525 | 1,507 | 1,510 | 1,510 | -25 (-1.63%) | 127,300 |
21 Jul 2004 | JPY | 1,539 | 1,539 | 1,515 | 1,535 | 1,535 | -4 (-0.26%) | 64,400 |
20 Jul 2004 | JPY | 1,520 | 1,543 | 1,505 | 1,539 | 1,539 | +23 (+1.52%) | 99,300 |
19 Jul 2004 | JPY | 1,516 | 1,516 | 1,516 | 1,516 | 1,516 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,504 | 1,519 | 1,485 | 1,516 | 1,516 | +6 (+0.40%) | 182,700 |
15 Jul 2004 | JPY | 1,500 | 1,520 | 1,495 | 1,510 | 1,510 | -2 (-0.13%) | 133,200 |
14 Jul 2004 | JPY | 1,545 | 1,571 | 1,512 | 1,512 | 1,512 | -24 (-1.56%) | 150,700 |
13 Jul 2004 | JPY | 1,535 | 1,536 | 1,518 | 1,536 | 1,536 | +7 (+0.46%) | 116,600 |
12 Jul 2004 | JPY | 1,538 | 1,538 | 1,527 | 1,529 | 1,529 | +12 (+0.79%) | 89,000 |
9 Jul 2004 | JPY | 1,485 | 1,520 | 1,485 | 1,517 | 1,517 | +25 (+1.68%) | 128,000 |
8 Jul 2004 | JPY | 1,477 | 1,497 | 1,477 | 1,492 | 1,492 | -5 (-0.33%) | 94,500 |
7 Jul 2004 | JPY | 1,477 | 1,507 | 1,477 | 1,497 | 1,497 | +2 (+0.13%) | 66,000 |
6 Jul 2004 | JPY | 1,530 | 1,530 | 1,495 | 1,495 | 1,495 | -14 (-0.93%) | 81,000 |