Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | JPY | 2,001 | 2,048 | 1,850 | 2,015 | 2,015 | -33 (-1.61%) | 12,000 |
3 Aug 2004 | JPY | 2,150 | 2,160 | 1,995 | 2,048 | 2,048 | +68 (+3.43%) | 13,000 |
2 Aug 2004 | JPY | 2,002 | 2,021 | 1,950 | 1,980 | 1,980 | -30 (-1.49%) | 10,000 |
30 Jul 2004 | JPY | 2,007 | 2,036 | 2,001 | 2,010 | 2,010 | -5 (-0.25%) | 7,000 |
29 Jul 2004 | JPY | 2,020 | 2,075 | 1,980 | 2,015 | 2,015 | -5 (-0.25%) | 8,000 |
28 Jul 2004 | JPY | 1,950 | 2,060 | 1,950 | 2,020 | 2,020 | +120 (+6.32%) | 9,000 |
27 Jul 2004 | JPY | 2,028 | 2,059 | 1,880 | 1,900 | 1,900 | -188 (-9.00%) | 15,000 |
26 Jul 2004 | JPY | 2,139 | 2,140 | 2,020 | 2,088 | 2,088 | -81 (-3.73%) | 9,000 |
23 Jul 2004 | JPY | 2,170 | 2,200 | 2,141 | 2,169 | 2,169 | +29 (+1.36%) | 6,000 |
22 Jul 2004 | JPY | 2,150 | 2,184 | 2,121 | 2,140 | 2,140 | -57 (-2.59%) | 9,000 |
21 Jul 2004 | JPY | 2,176 | 2,235 | 2,159 | 2,197 | 2,197 | -39 (-1.74%) | 10,000 |
20 Jul 2004 | JPY | 2,250 | 2,277 | 2,200 | 2,236 | 2,236 | -95 (-4.08%) | 9,000 |
19 Jul 2004 | JPY | 2,331 | 2,331 | 2,331 | 2,331 | 2,331 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,302 | 2,369 | 2,250 | 2,331 | 2,331 | +38 (+1.66%) | 4,000 |
15 Jul 2004 | JPY | 2,400 | 2,410 | 2,253 | 2,293 | 2,293 | -40 (-1.71%) | 7,000 |
14 Jul 2004 | JPY | 2,407 | 2,429 | 2,333 | 2,333 | 2,333 | -96 (-3.95%) | 10,000 |
13 Jul 2004 | JPY | 2,443 | 2,464 | 2,400 | 2,429 | 2,429 | -13 (-0.53%) | 10,000 |
12 Jul 2004 | JPY | 2,520 | 2,588 | 2,433 | 2,442 | 2,442 | -58 (-2.32%) | 9,000 |
9 Jul 2004 | JPY | 2,567 | 2,567 | 2,477 | 2,500 | 2,500 | +23 (+0.93%) | 8,000 |
8 Jul 2004 | JPY | 2,405 | 2,550 | 2,405 | 2,477 | 2,477 | +76 (+3.17%) | 14,000 |
7 Jul 2004 | JPY | 2,350 | 2,450 | 2,325 | 2,401 | 2,401 | -59 (-2.40%) | 13,000 |
6 Jul 2004 | JPY | 2,480 | 2,500 | 2,410 | 2,460 | 2,460 | -50 (-1.99%) | 20,000 |
5 Jul 2004 | JPY | 2,550 | 2,580 | 2,490 | 2,510 | 2,510 | -70 (-2.71%) | 23,000 |
2 Jul 2004 | JPY | 2,600 | 2,630 | 2,551 | 2,580 | 2,580 | -91 (-3.41%) | 19,000 |
1 Jul 2004 | JPY | 2,735 | 2,740 | 2,500 | 2,671 | 2,671 | -63 (-2.30%) | 31,000 |
30 Jun 2004 | JPY | 2,815 | 2,815 | 2,703 | 2,734 | 2,734 | -16 (-0.58%) | 16,000 |
29 Jun 2004 | JPY | 2,910 | 2,910 | 2,720 | 2,750 | 2,750 | -154 (-5.30%) | 24,000 |
28 Jun 2004 | JPY | 2,951 | 2,980 | 2,900 | 2,904 | 2,904 | +4 (+0.14%) | 21,000 |
25 Jun 2004 | JPY | 2,900 | 3,140 | 2,900 | 2,900 | 2,900 | +80 (+2.84%) | 59,000 |
24 Jun 2004 | JPY | 2,851 | 2,888 | 2,710 | 2,820 | 2,820 | -30 (-1.05%) | 23,000 |