Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | JPY | 1,030 | 1,031 | 1,021 | 1,029 | 1,029 | +9 (+0.88%) | 402,000 |
4 Aug 2004 | JPY | 1,037 | 1,038 | 1,019 | 1,020 | 1,020 | -24 (-2.30%) | 293,000 |
3 Aug 2004 | JPY | 1,050 | 1,058 | 1,042 | 1,044 | 1,044 | -6 (-0.57%) | 276,000 |
2 Aug 2004 | JPY | 1,035 | 1,060 | 1,035 | 1,050 | 1,050 | +15 (+1.45%) | 379,000 |
30 Jul 2004 | JPY | 1,020 | 1,052 | 1,015 | 1,035 | 1,035 | +20 (+1.97%) | 780,000 |
29 Jul 2004 | JPY | 1,015 | 1,027 | 1,000 | 1,015 | 1,015 | +1 (+0.10%) | 430,000 |
28 Jul 2004 | JPY | 1,030 | 1,040 | 1,010 | 1,014 | 1,014 | -16 (-1.55%) | 754,000 |
27 Jul 2004 | JPY | 1,065 | 1,065 | 1,028 | 1,030 | 1,030 | -36 (-3.38%) | 437,000 |
26 Jul 2004 | JPY | 1,061 | 1,072 | 1,053 | 1,066 | 1,066 | -35 (-3.18%) | 153,000 |
23 Jul 2004 | JPY | 1,090 | 1,103 | 1,076 | 1,101 | 1,101 | -9 (-0.81%) | 390,000 |
22 Jul 2004 | JPY | 1,100 | 1,111 | 1,090 | 1,110 | 1,110 | -10 (-0.89%) | 401,000 |
21 Jul 2004 | JPY | 1,099 | 1,128 | 1,097 | 1,120 | 1,120 | +33 (+3.04%) | 384,000 |
20 Jul 2004 | JPY | 1,116 | 1,116 | 1,080 | 1,087 | 1,087 | -43 (-3.81%) | 436,000 |
19 Jul 2004 | JPY | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,117 | 1,137 | 1,106 | 1,130 | 1,130 | +12 (+1.07%) | 651,000 |
15 Jul 2004 | JPY | 1,128 | 1,130 | 1,111 | 1,118 | 1,118 | -13 (-1.15%) | 412,000 |
14 Jul 2004 | JPY | 1,110 | 1,137 | 1,110 | 1,131 | 1,131 | +30 (+2.72%) | 801,000 |
13 Jul 2004 | JPY | 1,098 | 1,108 | 1,085 | 1,101 | 1,101 | +18 (+1.66%) | 294,000 |
12 Jul 2004 | JPY | 1,090 | 1,090 | 1,065 | 1,083 | 1,083 | +10 (+0.93%) | 314,000 |
9 Jul 2004 | JPY | 1,062 | 1,075 | 1,048 | 1,073 | 1,073 | +5 (+0.47%) | 363,000 |
8 Jul 2004 | JPY | 1,092 | 1,092 | 1,066 | 1,068 | 1,068 | -22 (-2.02%) | 444,000 |
7 Jul 2004 | JPY | 1,080 | 1,094 | 1,071 | 1,090 | 1,090 | -11 (-1.00%) | 682,000 |
6 Jul 2004 | JPY | 1,115 | 1,120 | 1,100 | 1,101 | 1,101 | -23 (-2.05%) | 389,000 |
5 Jul 2004 | JPY | 1,124 | 1,126 | 1,111 | 1,124 | 1,124 | -4 (-0.35%) | 434,000 |
2 Jul 2004 | JPY | 1,094 | 1,130 | 1,085 | 1,128 | 1,128 | +44 (+4.06%) | 1,645,000 |
1 Jul 2004 | JPY | 1,099 | 1,103 | 1,081 | 1,084 | 1,084 | -5 (-0.46%) | 687,000 |
30 Jun 2004 | JPY | 1,050 | 1,094 | 1,050 | 1,089 | 1,089 | +39 (+3.71%) | 904,000 |
29 Jun 2004 | JPY | 1,072 | 1,078 | 1,039 | 1,050 | 1,050 | -42 (-3.85%) | 910,000 |
28 Jun 2004 | JPY | 1,040 | 1,110 | 1,037 | 1,092 | 1,092 | +92 (+9.20%) | 2,611,000 |
25 Jun 2004 | JPY | 979 | 1,002 | 979 | 1,000 | 1,000 | +24 (+2.46%) | 688,000 |