Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 1,022.5 | 1,028.75 | 1,003.75 | 1,015 | 1,015 | -1.25 (-0.12%) | 216,800 |
13 Aug 2004 | JPY | 1,045 | 1,045 | 1,012.5 | 1,016.25 | 1,016.25 | -31.25 (-2.98%) | 346,400 |
12 Aug 2004 | JPY | 1,037.5 | 1,051.25 | 1,028.75 | 1,047.5 | 1,047.5 | +22.5 (+2.20%) | 285,600 |
11 Aug 2004 | JPY | 1,016.25 | 1,041.25 | 1,012.5 | 1,025 | 1,025 | +23.75 (+2.37%) | 472,000 |
10 Aug 2004 | JPY | 1,020 | 1,020 | 998.75 | 1,001.25 | 1,001.25 | -6.25 (-0.62%) | 380,000 |
9 Aug 2004 | JPY | 1,013.75 | 1,026.25 | 997.5 | 1,007.5 | 1,007.5 | -16.25 (-1.59%) | 284,800 |
6 Aug 2004 | JPY | 1,035 | 1,035 | 1,012.5 | 1,023.75 | 1,023.75 | -12.5 (-1.21%) | 283,200 |
5 Aug 2004 | JPY | 1,025 | 1,043.75 | 1,025 | 1,036.25 | 1,036.25 | 0.0 (0.0%) | 223,200 |
4 Aug 2004 | JPY | 1,033.75 | 1,043.75 | 1,018.75 | 1,036.25 | 1,036.25 | -8.75 (-0.84%) | 298,400 |
3 Aug 2004 | JPY | 1,050 | 1,055 | 1,033.75 | 1,045 | 1,045 | -1.25 (-0.12%) | 267,200 |
2 Aug 2004 | JPY | 1,045 | 1,050 | 1,026.25 | 1,046.25 | 1,046.25 | -11.25 (-1.06%) | 716,000 |
30 Jul 2004 | JPY | 1,050 | 1,065 | 1,048.75 | 1,057.5 | 1,057.5 | +18.75 (+1.81%) | 401,600 |
29 Jul 2004 | JPY | 1,043.75 | 1,050 | 1,032.5 | 1,038.75 | 1,038.75 | -16.25 (-1.54%) | 383,200 |
28 Jul 2004 | JPY | 1,050 | 1,063.75 | 1,036.25 | 1,055 | 1,055 | +27.5 (+2.68%) | 344,000 |
27 Jul 2004 | JPY | 1,037.5 | 1,047.5 | 1,026.25 | 1,027.5 | 1,027.5 | -10 (-0.96%) | 328,800 |
26 Jul 2004 | JPY | 1,060 | 1,061.25 | 1,037.5 | 1,037.5 | 1,037.5 | -27.5 (-2.58%) | 269,600 |
23 Jul 2004 | JPY | 1,068.75 | 1,080 | 1,057.5 | 1,065 | 1,065 | -5 (-0.47%) | 581,600 |
22 Jul 2004 | JPY | 1,085 | 1,085 | 1,067.5 | 1,070 | 1,070 | -17.5 (-1.61%) | 246,400 |
21 Jul 2004 | JPY | 1,075 | 1,092.5 | 1,073.75 | 1,087.5 | 1,087.5 | +22.5 (+2.11%) | 323,200 |
20 Jul 2004 | JPY | 1,077.5 | 1,077.5 | 1,053.75 | 1,065 | 1,065 | -12.5 (-1.16%) | 260,800 |
19 Jul 2004 | JPY | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,060 | 1,081.25 | 1,047.5 | 1,077.5 | 1,077.5 | +30 (+2.86%) | 472,800 |
15 Jul 2004 | JPY | 1,068.75 | 1,082.5 | 1,040 | 1,047.5 | 1,047.5 | -33.75 (-3.12%) | 590,400 |
14 Jul 2004 | JPY | 1,086.25 | 1,090 | 1,080 | 1,081.25 | 1,081.25 | -3.75 (-0.35%) | 395,200 |
13 Jul 2004 | JPY | 1,082.5 | 1,090 | 1,078.75 | 1,085 | 1,085 | +1.25 (+0.12%) | 540,000 |
12 Jul 2004 | JPY | 1,068.75 | 1,091.25 | 1,068.75 | 1,083.75 | 1,083.75 | +27.5 (+2.60%) | 904,000 |
9 Jul 2004 | JPY | 1,051.25 | 1,066.25 | 1,051.25 | 1,056.25 | 1,056.25 | -20 (-1.86%) | 1,354,400 |
8 Jul 2004 | JPY | 1,087.5 | 1,087.5 | 1,056.25 | 1,076.25 | 1,076.25 | -13.75 (-1.26%) | 728,000 |
7 Jul 2004 | JPY | 1,070 | 1,092.5 | 1,063.75 | 1,090 | 1,090 | +7.5 (+0.69%) | 738,400 |
6 Jul 2004 | JPY | 1,072.5 | 1,098.75 | 1,071.25 | 1,082.5 | 1,082.5 | -2.5 (-0.23%) | 786,400 |