Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | JPY | 1,320 | 1,328 | 1,307 | 1,310 | 1,310 | -9 (-0.68%) | 110,700 |
23 Aug 2004 | JPY | 1,320 | 1,330 | 1,312 | 1,319 | 1,319 | +7 (+0.53%) | 84,700 |
20 Aug 2004 | JPY | 1,308 | 1,325 | 1,301 | 1,312 | 1,312 | +4 (+0.31%) | 196,400 |
19 Aug 2004 | JPY | 1,300 | 1,312 | 1,297 | 1,308 | 1,308 | +10 (+0.77%) | 109,500 |
18 Aug 2004 | JPY | 1,319 | 1,319 | 1,285 | 1,298 | 1,298 | -8 (-0.61%) | 141,600 |
17 Aug 2004 | JPY | 1,271 | 1,307 | 1,270 | 1,306 | 1,306 | +38 (+3.00%) | 133,900 |
16 Aug 2004 | JPY | 1,278 | 1,280 | 1,250 | 1,268 | 1,268 | -25 (-1.93%) | 232,300 |
13 Aug 2004 | JPY | 1,354 | 1,354 | 1,291 | 1,293 | 1,293 | -60 (-4.43%) | 249,200 |
12 Aug 2004 | JPY | 1,353 | 1,376 | 1,350 | 1,353 | 1,353 | +13 (+0.97%) | 173,900 |
11 Aug 2004 | JPY | 1,350 | 1,359 | 1,330 | 1,340 | 1,340 | +26 (+1.98%) | 90,200 |
10 Aug 2004 | JPY | 1,323 | 1,324 | 1,302 | 1,314 | 1,314 | -13 (-0.98%) | 128,400 |
9 Aug 2004 | JPY | 1,335 | 1,335 | 1,300 | 1,327 | 1,327 | -9 (-0.67%) | 108,800 |
6 Aug 2004 | JPY | 1,340 | 1,359 | 1,323 | 1,336 | 1,336 | -9 (-0.67%) | 68,100 |
5 Aug 2004 | JPY | 1,354 | 1,380 | 1,338 | 1,345 | 1,345 | +16 (+1.20%) | 153,400 |
4 Aug 2004 | JPY | 1,330 | 1,339 | 1,315 | 1,329 | 1,329 | -12 (-0.89%) | 108,900 |
3 Aug 2004 | JPY | 1,372 | 1,379 | 1,340 | 1,341 | 1,341 | -31 (-2.26%) | 70,600 |
2 Aug 2004 | JPY | 1,390 | 1,399 | 1,365 | 1,372 | 1,372 | -5 (-0.36%) | 97,900 |
30 Jul 2004 | JPY | 1,374 | 1,389 | 1,367 | 1,377 | 1,377 | +23 (+1.70%) | 161,000 |
29 Jul 2004 | JPY | 1,355 | 1,374 | 1,351 | 1,354 | 1,354 | -15 (-1.10%) | 216,000 |
28 Jul 2004 | JPY | 1,404 | 1,428 | 1,360 | 1,369 | 1,369 | +65 (+4.98%) | 411,000 |
27 Jul 2004 | JPY | 1,333 | 1,363 | 1,300 | 1,304 | 1,304 | -21 (-1.58%) | 579,000 |
26 Jul 2004 | JPY | 1,377 | 1,388 | 1,325 | 1,325 | 1,325 | -92 (-6.49%) | 383,000 |
23 Jul 2004 | JPY | 1,447 | 1,447 | 1,406 | 1,417 | 1,417 | -29 (-2.01%) | 129,000 |
22 Jul 2004 | JPY | 1,464 | 1,464 | 1,438 | 1,446 | 1,446 | -38 (-2.56%) | 167,000 |
21 Jul 2004 | JPY | 1,490 | 1,506 | 1,470 | 1,484 | 1,484 | -8 (-0.54%) | 87,000 |
20 Jul 2004 | JPY | 1,509 | 1,510 | 1,465 | 1,492 | 1,492 | -17 (-1.13%) | 153,000 |
19 Jul 2004 | JPY | 1,509 | 1,509 | 1,509 | 1,509 | 1,509 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,474 | 1,511 | 1,460 | 1,509 | 1,509 | +42 (+2.86%) | 285,000 |
15 Jul 2004 | JPY | 1,462 | 1,470 | 1,441 | 1,467 | 1,467 | +27 (+1.88%) | 193,000 |
14 Jul 2004 | JPY | 1,473 | 1,487 | 1,440 | 1,440 | 1,440 | -33 (-2.24%) | 97,000 |