Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | JPY | 1,723.3334 | 1,726.6666 | 1,666.6666 | 1,676.6666 | 1,676.6666 | -53.333 (-3.08%) | 20,700 |
12 Aug 2004 | JPY | 1,710 | 1,730 | 1,666.6666 | 1,730 | 1,730 | +26.667 (+1.57%) | 21,300 |
11 Aug 2004 | JPY | 1,713.3334 | 1,796.6666 | 1,683.3334 | 1,703.3334 | 1,703.3334 | +40 (+2.40%) | 69,000 |
10 Aug 2004 | JPY | 1,523.3334 | 1,666.6666 | 1,523.3334 | 1,663.3334 | 1,663.3334 | +130 (+8.48%) | 59,700 |
9 Aug 2004 | JPY | 1,526.6666 | 1,550 | 1,480 | 1,533.3334 | 1,533.3334 | 0.0 (0.0%) | 30,000 |
6 Aug 2004 | JPY | 1,533.3334 | 1,610 | 1,526.6666 | 1,533.3334 | 1,533.3334 | -100 (-6.12%) | 49,800 |
5 Aug 2004 | JPY | 1,630 | 1,750 | 1,556.6666 | 1,633.3334 | 1,633.3334 | -30 (-1.80%) | 69,300 |
4 Aug 2004 | JPY | 1,566.6666 | 1,663.3334 | 1,433.3334 | 1,663.3334 | 1,663.3334 | -36.667 (-2.16%) | 79,800 |
3 Aug 2004 | JPY | 1,900 | 1,900 | 1,583.3334 | 1,700 | 1,700 | -216.667 (-11.30%) | 120,300 |
2 Aug 2004 | JPY | 1,966.6666 | 1,983.3334 | 1,916.6666 | 1,916.6666 | 1,916.6666 | +16.667 (+0.88%) | 45,900 |
30 Jul 2004 | JPY | 1,900 | 1,966.6666 | 1,900 | 1,900 | 1,900 | -33.333 (-1.72%) | 43,500 |
29 Jul 2004 | JPY | 1,986.6666 | 1,986.6666 | 1,900 | 1,933.3334 | 1,933.3334 | -66.667 (-3.33%) | 48,000 |
28 Jul 2004 | JPY | 2,000 | 2,000 | 1,953.3334 | 2,000 | 2,000 | +80 (+4.17%) | 31,500 |
27 Jul 2004 | JPY | 2,000 | 2,000 | 1,916.6666 | 1,920 | 1,920 | -80 (-4%) | 60,600 |
26 Jul 2004 | JPY | 2,063.3333 | 2,063.3333 | 2,000 | 2,000 | 2,000 | -130 (-6.10%) | 51,000 |
23 Jul 2004 | JPY | 2,083.3333 | 2,130 | 2,033.3334 | 2,130 | 2,130 | +80 (+3.90%) | 51,600 |
22 Jul 2004 | JPY | 2,063.3333 | 2,133.3333 | 2,050 | 2,050 | 2,050 | -116.667 (-5.38%) | 77,700 |
21 Jul 2004 | JPY | 2,066.6668 | 2,183.3333 | 2,066.6668 | 2,166.6668 | 2,166.6668 | +86.667 (+4.17%) | 103,800 |
20 Jul 2004 | JPY | 2,086.6668 | 2,100 | 2,033.3334 | 2,080 | 2,080 | -53.333 (-2.50%) | 53,400 |
19 Jul 2004 | JPY | 2,133.3333 | 2,133.3333 | 2,133.3333 | 2,133.3333 | 2,133.3333 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,956.6666 | 2,156.6668 | 1,916.6666 | 2,133.3333 | 2,133.3333 | +233.333 (+12.28%) | 261,300 |
15 Jul 2004 | JPY | 2,066.6668 | 2,066.6668 | 1,886.6666 | 1,900 | 1,900 | -183.333 (-8.80%) | 256,200 |
14 Jul 2004 | JPY | 2,206.6668 | 2,230 | 2,080 | 2,083.3333 | 2,083.3333 | -163.333 (-7.27%) | 204,000 |
13 Jul 2004 | JPY | 2,333.3333 | 2,333.3333 | 2,206.6668 | 2,246.6668 | 2,246.6668 | -86.666 (-3.71%) | 185,100 |
12 Jul 2004 | JPY | 2,443.3333 | 2,466.6668 | 2,323.3333 | 2,333.3333 | 2,333.3333 | -86.667 (-3.58%) | 113,700 |
9 Jul 2004 | JPY | 2,350 | 2,426.6668 | 2,336.6668 | 2,420 | 2,420 | +50 (+2.11%) | 126,600 |
8 Jul 2004 | JPY | 2,560 | 2,576.6668 | 2,326.6668 | 2,370 | 2,370 | -120 (-4.82%) | 189,300 |
7 Jul 2004 | JPY | 2,503.3333 | 2,593.3333 | 2,433.3333 | 2,490 | 2,490 | -76.667 (-2.99%) | 121,200 |
6 Jul 2004 | JPY | 2,606.6668 | 2,800 | 2,450 | 2,566.6668 | 2,566.6668 | -33.333 (-1.28%) | 453,900 |
5 Jul 2004 | JPY | 2,800 | 2,800 | 2,500 | 2,600 | 2,600 | -200 (-7.14%) | 393,300 |