Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2004 | JPY | 1,940 | 1,955 | 1,890 | 1,950 | 1,950 | -5 (-0.26%) | 7,200 |
16 Aug 2004 | JPY | 2,045 | 2,045 | 1,945 | 1,955 | 1,955 | -80 (-3.93%) | 8,600 |
13 Aug 2004 | JPY | 2,060 | 2,125 | 2,005 | 2,035 | 2,035 | -115 (-5.35%) | 12,400 |
12 Aug 2004 | JPY | 2,075 | 2,150 | 2,065 | 2,150 | 2,150 | +50 (+2.38%) | 10,400 |
11 Aug 2004 | JPY | 2,150 | 2,150 | 2,065 | 2,100 | 2,100 | +25 (+1.20%) | 14,800 |
10 Aug 2004 | JPY | 2,015 | 2,075 | 2,000 | 2,075 | 2,075 | +125 (+6.41%) | 8,000 |
9 Aug 2004 | JPY | 1,825 | 1,965 | 1,825 | 1,950 | 1,950 | +25 (+1.30%) | 5,800 |
6 Aug 2004 | JPY | 1,830 | 1,965 | 1,820 | 1,925 | 1,925 | -5 (-0.26%) | 7,400 |
5 Aug 2004 | JPY | 1,950 | 2,050 | 1,875 | 1,930 | 1,930 | -25 (-1.28%) | 11,000 |
4 Aug 2004 | JPY | 1,900 | 1,955 | 1,700 | 1,955 | 1,955 | +25 (+1.30%) | 28,200 |
3 Aug 2004 | JPY | 2,085 | 2,085 | 1,850 | 1,930 | 1,930 | -130 (-6.31%) | 21,800 |
2 Aug 2004 | JPY | 2,180 | 2,195 | 2,055 | 2,060 | 2,060 | -65 (-3.06%) | 7,400 |
30 Jul 2004 | JPY | 2,075 | 2,160 | 2,060 | 2,125 | 2,125 | 0.0 (0.0%) | 12,200 |
29 Jul 2004 | JPY | 2,235 | 2,300 | 2,050 | 2,125 | 2,125 | -75 (-3.41%) | 30,000 |
28 Jul 2004 | JPY | 2,125 | 2,200 | 2,100 | 2,200 | 2,200 | +150 (+7.32%) | 32,200 |
27 Jul 2004 | JPY | 2,160 | 2,160 | 1,870 | 2,050 | 2,050 | -135 (-6.18%) | 88,600 |
26 Jul 2004 | JPY | 2,270 | 2,305 | 2,180 | 2,185 | 2,185 | -215 (-8.96%) | 47,800 |
23 Jul 2004 | JPY | 2,500 | 2,500 | 2,305 | 2,400 | 2,400 | -95 (-3.81%) | 54,400 |
22 Jul 2004 | JPY | 2,515 | 2,565 | 2,455 | 2,495 | 2,495 | -120 (-4.59%) | 28,400 |
21 Jul 2004 | JPY | 2,575 | 2,635 | 2,540 | 2,615 | 2,615 | +110 (+4.39%) | 66,000 |
20 Jul 2004 | JPY | 2,440 | 2,550 | 2,440 | 2,505 | 2,505 | -60 (-2.34%) | 26,200 |
19 Jul 2004 | JPY | 2,565 | 2,565 | 2,565 | 2,565 | 2,565 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,450 | 2,650 | 2,395 | 2,565 | 2,565 | +65 (+2.60%) | 63,600 |
15 Jul 2004 | JPY | 2,650 | 2,820 | 2,350 | 2,500 | 2,500 | -105 (-4.03%) | 132,200 |
14 Jul 2004 | JPY | 2,950 | 2,990 | 2,495 | 2,605 | 2,605 | -245 (-8.60%) | 295,400 |
13 Jul 2004 | JPY | 2,670 | 2,900 | 2,650 | 2,850 | 2,850 | +270 (+10.47%) | 625,000 |
12 Jul 2004 | JPY | 2,425 | 2,645 | 2,360 | 2,580 | 2,580 | +205 (+8.63%) | 297,000 |
9 Jul 2004 | JPY | 2,305 | 2,375 | 2,300 | 2,375 | 2,375 | +10 (+0.42%) | 45,400 |
8 Jul 2004 | JPY | 2,450 | 2,465 | 2,285 | 2,365 | 2,365 | -35 (-1.46%) | 87,000 |
7 Jul 2004 | JPY | 2,230 | 2,425 | 2,230 | 2,400 | 2,400 | +120 (+5.26%) | 123,200 |