Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 1,060 | 1,140 | 1,020 | 1,123 | 1,123 | +85 (+8.19%) | 35,600 |
5 Aug 2004 | JPY | 1,020 | 1,038 | 1,000 | 1,038 | 1,038 | +68 (+7.01%) | 38,700 |
4 Aug 2004 | JPY | 970 | 990 | 970 | 970 | 970 | -20 (-2.02%) | 18,600 |
3 Aug 2004 | JPY | 1,011 | 1,018 | 975 | 990 | 990 | -11 (-1.10%) | 10,900 |
2 Aug 2004 | JPY | 1,002 | 1,020 | 1,000 | 1,001 | 1,001 | -9 (-0.89%) | 8,500 |
30 Jul 2004 | JPY | 1,020 | 1,030 | 1,000 | 1,010 | 1,010 | +10 (+1%) | 5,100 |
29 Jul 2004 | JPY | 1,040 | 1,040 | 970 | 1,000 | 1,000 | -40 (-3.85%) | 19,500 |
28 Jul 2004 | JPY | 1,000 | 1,040 | 1,000 | 1,040 | 1,040 | +50 (+5.05%) | 5,000 |
27 Jul 2004 | JPY | 1,050 | 1,079 | 970 | 990 | 990 | -60 (-5.71%) | 23,700 |
26 Jul 2004 | JPY | 1,040 | 1,065 | 1,040 | 1,050 | 1,050 | -50 (-4.55%) | 9,500 |
23 Jul 2004 | JPY | 1,110 | 1,130 | 1,100 | 1,100 | 1,100 | -15 (-1.35%) | 20,600 |
22 Jul 2004 | JPY | 1,110 | 1,130 | 1,101 | 1,115 | 1,115 | +5 (+0.45%) | 13,000 |
21 Jul 2004 | JPY | 1,120 | 1,120 | 1,100 | 1,110 | 1,110 | +5 (+0.45%) | 8,400 |
20 Jul 2004 | JPY | 1,120 | 1,130 | 1,105 | 1,105 | 1,105 | -25 (-2.21%) | 5,800 |
19 Jul 2004 | JPY | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,130 | 1,150 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 27,400 |
15 Jul 2004 | JPY | 1,140 | 1,175 | 1,100 | 1,130 | 1,130 | -30 (-2.59%) | 30,400 |
14 Jul 2004 | JPY | 1,181 | 1,181 | 1,153 | 1,160 | 1,160 | -22 (-1.86%) | 26,100 |
13 Jul 2004 | JPY | 1,200 | 1,220 | 1,175 | 1,182 | 1,182 | +12 (+1.03%) | 42,000 |
12 Jul 2004 | JPY | 1,171 | 1,190 | 1,170 | 1,170 | 1,170 | +20 (+1.74%) | 17,600 |
9 Jul 2004 | JPY | 1,129 | 1,160 | 1,121 | 1,150 | 1,150 | +20 (+1.77%) | 7,200 |
8 Jul 2004 | JPY | 1,150 | 1,150 | 1,110 | 1,130 | 1,130 | -20 (-1.74%) | 11,900 |
7 Jul 2004 | JPY | 1,141 | 1,180 | 1,140 | 1,150 | 1,150 | -1 (-0.09%) | 15,300 |
6 Jul 2004 | JPY | 1,170 | 1,172 | 1,150 | 1,151 | 1,151 | +1 (+0.09%) | 12,500 |
5 Jul 2004 | JPY | 1,154 | 1,160 | 1,145 | 1,150 | 1,150 | +8 (+0.70%) | 20,800 |
2 Jul 2004 | JPY | 1,180 | 1,180 | 1,120 | 1,142 | 1,142 | -26 (-2.23%) | 24,000 |
1 Jul 2004 | JPY | 1,188 | 1,188 | 1,160 | 1,168 | 1,168 | 0.0 (0.0%) | 16,300 |
30 Jun 2004 | JPY | 1,176 | 1,180 | 1,141 | 1,168 | 1,168 | -7 (-0.60%) | 35,100 |
29 Jun 2004 | JPY | 1,172 | 1,184 | 1,170 | 1,175 | 1,175 | -5 (-0.42%) | 21,800 |
28 Jun 2004 | JPY | 1,183 | 1,200 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 11,300 |