Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | JPY | 1,612.5 | 1,632.5 | 1,607.5 | 1,610 | 1,610 | +2.5 (+0.16%) | 250,400 |
17 Aug 2004 | JPY | 1,625 | 1,627.5 | 1,607.5 | 1,607.5 | 1,607.5 | +5 (+0.31%) | 140,000 |
16 Aug 2004 | JPY | 1,637.5 | 1,637.5 | 1,590 | 1,602.5 | 1,602.5 | -30 (-1.84%) | 396,400 |
13 Aug 2004 | JPY | 1,652.5 | 1,665 | 1,632.5 | 1,632.5 | 1,632.5 | -20 (-1.21%) | 222,800 |
12 Aug 2004 | JPY | 1,667.5 | 1,685 | 1,652.5 | 1,652.5 | 1,652.5 | -20 (-1.20%) | 422,800 |
11 Aug 2004 | JPY | 1,687.5 | 1,702.5 | 1,660 | 1,672.5 | 1,672.5 | -27.5 (-1.62%) | 784,000 |
10 Aug 2004 | JPY | 1,700 | 1,732.5 | 1,687.5 | 1,700 | 1,700 | +2.5 (+0.15%) | 234,800 |
9 Aug 2004 | JPY | 1,677.5 | 1,702.5 | 1,660 | 1,697.5 | 1,697.5 | -5 (-0.29%) | 314,400 |
6 Aug 2004 | JPY | 1,690 | 1,715 | 1,690 | 1,702.5 | 1,702.5 | -12.5 (-0.73%) | 248,400 |
5 Aug 2004 | JPY | 1,697.5 | 1,717.5 | 1,695 | 1,715 | 1,715 | +20 (+1.18%) | 196,400 |
4 Aug 2004 | JPY | 1,712.5 | 1,712.5 | 1,667.5 | 1,695 | 1,695 | -15 (-0.88%) | 432,800 |
3 Aug 2004 | JPY | 1,722.5 | 1,732.5 | 1,697.5 | 1,710 | 1,710 | +12.5 (+0.74%) | 227,200 |
2 Aug 2004 | JPY | 1,700 | 1,712.5 | 1,687.5 | 1,697.5 | 1,697.5 | +20 (+1.19%) | 275,600 |
30 Jul 2004 | JPY | 1,717.5 | 1,717.5 | 1,667.5 | 1,677.5 | 1,677.5 | -10 (-0.59%) | 514,000 |
29 Jul 2004 | JPY | 1,715 | 1,722.5 | 1,677.5 | 1,687.5 | 1,687.5 | -25 (-1.46%) | 291,200 |
28 Jul 2004 | JPY | 1,712.5 | 1,727.5 | 1,707.5 | 1,712.5 | 1,712.5 | +27.5 (+1.63%) | 338,000 |
27 Jul 2004 | JPY | 1,690 | 1,702.5 | 1,677.5 | 1,685 | 1,685 | -12.5 (-0.74%) | 267,600 |
26 Jul 2004 | JPY | 1,677.5 | 1,720 | 1,677.5 | 1,697.5 | 1,697.5 | +7.5 (+0.44%) | 440,400 |
23 Jul 2004 | JPY | 1,732.5 | 1,732.5 | 1,685 | 1,690 | 1,690 | -42.5 (-2.45%) | 875,600 |
22 Jul 2004 | JPY | 1,747.5 | 1,750 | 1,720 | 1,732.5 | 1,732.5 | -40 (-2.26%) | 345,200 |
21 Jul 2004 | JPY | 1,750 | 1,775 | 1,747.5 | 1,772.5 | 1,772.5 | +35 (+2.01%) | 248,000 |
20 Jul 2004 | JPY | 1,765 | 1,772.5 | 1,735 | 1,737.5 | 1,737.5 | -22.5 (-1.28%) | 400,800 |
19 Jul 2004 | JPY | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,745 | 1,770 | 1,737.5 | 1,760 | 1,760 | +12.5 (+0.72%) | 250,800 |
15 Jul 2004 | JPY | 1,762.5 | 1,767.5 | 1,732.5 | 1,747.5 | 1,747.5 | -10 (-0.57%) | 434,800 |
14 Jul 2004 | JPY | 1,812.5 | 1,812.5 | 1,755 | 1,757.5 | 1,757.5 | -50 (-2.77%) | 421,600 |
13 Jul 2004 | JPY | 1,812.5 | 1,812.5 | 1,795 | 1,807.5 | 1,807.5 | 0.0 (0.0%) | 298,400 |
12 Jul 2004 | JPY | 1,825 | 1,825 | 1,805 | 1,807.5 | 1,807.5 | +2.5 (+0.14%) | 264,000 |
9 Jul 2004 | JPY | 1,790 | 1,815 | 1,790 | 1,805 | 1,805 | +15 (+0.84%) | 596,000 |
8 Jul 2004 | JPY | 1,800 | 1,812.5 | 1,787.5 | 1,790 | 1,790 | -7.5 (-0.42%) | 308,000 |