Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 2,605 | 2,605 | 2,520 | 2,540 | 2,540 | -70 (-2.68%) | 15,200 |
13 Aug 2004 | JPY | 2,655 | 2,655 | 2,595 | 2,610 | 2,610 | -45 (-1.69%) | 22,600 |
12 Aug 2004 | JPY | 2,630 | 2,665 | 2,630 | 2,655 | 2,655 | +10 (+0.38%) | 27,000 |
11 Aug 2004 | JPY | 2,680 | 2,695 | 2,625 | 2,645 | 2,645 | -25 (-0.94%) | 14,000 |
10 Aug 2004 | JPY | 2,680 | 2,690 | 2,645 | 2,670 | 2,670 | -10 (-0.37%) | 11,200 |
9 Aug 2004 | JPY | 2,685 | 2,700 | 2,640 | 2,680 | 2,680 | -5 (-0.19%) | 23,600 |
6 Aug 2004 | JPY | 2,680 | 2,685 | 2,640 | 2,685 | 2,685 | -5 (-0.19%) | 13,400 |
5 Aug 2004 | JPY | 2,700 | 2,700 | 2,660 | 2,690 | 2,690 | +30 (+1.13%) | 18,800 |
4 Aug 2004 | JPY | 2,675 | 2,675 | 2,645 | 2,660 | 2,660 | -20 (-0.75%) | 19,200 |
3 Aug 2004 | JPY | 2,725 | 2,750 | 2,660 | 2,680 | 2,680 | -40 (-1.47%) | 21,800 |
2 Aug 2004 | JPY | 2,730 | 2,730 | 2,700 | 2,720 | 2,720 | +40 (+1.49%) | 14,600 |
30 Jul 2004 | JPY | 2,690 | 2,725 | 2,670 | 2,680 | 2,680 | +40 (+1.52%) | 12,800 |
29 Jul 2004 | JPY | 2,670 | 2,670 | 2,615 | 2,640 | 2,640 | -25 (-0.94%) | 16,400 |
28 Jul 2004 | JPY | 2,690 | 2,700 | 2,640 | 2,665 | 2,665 | +10 (+0.38%) | 23,600 |
27 Jul 2004 | JPY | 2,720 | 2,720 | 2,625 | 2,655 | 2,655 | -70 (-2.57%) | 38,600 |
26 Jul 2004 | JPY | 2,805 | 2,820 | 2,725 | 2,725 | 2,725 | -115 (-4.05%) | 40,200 |
23 Jul 2004 | JPY | 2,835 | 2,860 | 2,825 | 2,840 | 2,840 | -10 (-0.35%) | 47,600 |
22 Jul 2004 | JPY | 2,825 | 2,855 | 2,825 | 2,850 | 2,850 | -25 (-0.87%) | 6,000 |
21 Jul 2004 | JPY | 2,830 | 2,875 | 2,830 | 2,875 | 2,875 | +45 (+1.59%) | 10,600 |
20 Jul 2004 | JPY | 2,870 | 2,870 | 2,785 | 2,830 | 2,830 | -55 (-1.91%) | 11,600 |
19 Jul 2004 | JPY | 2,885 | 2,885 | 2,885 | 2,885 | 2,885 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,875 | 2,885 | 2,815 | 2,885 | 2,885 | +15 (+0.52%) | 14,400 |
15 Jul 2004 | JPY | 2,820 | 2,940 | 2,820 | 2,870 | 2,870 | +10 (+0.35%) | 20,600 |
14 Jul 2004 | JPY | 2,945 | 2,950 | 2,860 | 2,860 | 2,860 | -85 (-2.89%) | 26,200 |
13 Jul 2004 | JPY | 2,925 | 2,960 | 2,915 | 2,945 | 2,945 | +20 (+0.68%) | 24,000 |
12 Jul 2004 | JPY | 2,915 | 2,935 | 2,885 | 2,925 | 2,925 | +35 (+1.21%) | 16,400 |
9 Jul 2004 | JPY | 2,895 | 2,895 | 2,800 | 2,890 | 2,890 | +45 (+1.58%) | 32,800 |
8 Jul 2004 | JPY | 2,960 | 2,960 | 2,815 | 2,845 | 2,845 | +35 (+1.25%) | 67,200 |
7 Jul 2004 | JPY | 2,760 | 2,815 | 2,755 | 2,810 | 2,810 | -20 (-0.71%) | 22,000 |
6 Jul 2004 | JPY | 2,835 | 2,845 | 2,805 | 2,830 | 2,830 | -50 (-1.74%) | 44,400 |