Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2004 | JPY | 1,605 | 1,612 | 1,599 | 1,607 | 1,607 | -6 (-0.37%) | 95,000 |
16 Aug 2004 | JPY | 1,627 | 1,637 | 1,581 | 1,613 | 1,613 | -31 (-1.89%) | 62,000 |
13 Aug 2004 | JPY | 1,657 | 1,666 | 1,623 | 1,644 | 1,644 | -34 (-2.03%) | 236,000 |
12 Aug 2004 | JPY | 1,666 | 1,680 | 1,645 | 1,678 | 1,678 | -6 (-0.36%) | 156,000 |
11 Aug 2004 | JPY | 1,671 | 1,685 | 1,670 | 1,684 | 1,684 | +15 (+0.90%) | 114,000 |
10 Aug 2004 | JPY | 1,659 | 1,680 | 1,635 | 1,669 | 1,669 | +11 (+0.66%) | 151,000 |
9 Aug 2004 | JPY | 1,633 | 1,670 | 1,630 | 1,658 | 1,658 | +26 (+1.59%) | 78,000 |
6 Aug 2004 | JPY | 1,620 | 1,640 | 1,620 | 1,632 | 1,632 | -13 (-0.79%) | 148,000 |
5 Aug 2004 | JPY | 1,652 | 1,680 | 1,645 | 1,645 | 1,645 | 0.0 (0.0%) | 162,000 |
4 Aug 2004 | JPY | 1,615 | 1,668 | 1,597 | 1,645 | 1,645 | +20 (+1.23%) | 251,000 |
3 Aug 2004 | JPY | 1,669 | 1,680 | 1,620 | 1,625 | 1,625 | -14 (-0.85%) | 324,000 |
2 Aug 2004 | JPY | 1,725 | 1,726 | 1,621 | 1,639 | 1,639 | -97 (-5.59%) | 310,000 |
30 Jul 2004 | JPY | 1,742 | 1,748 | 1,723 | 1,736 | 1,736 | +18 (+1.05%) | 70,000 |
29 Jul 2004 | JPY | 1,706 | 1,727 | 1,700 | 1,718 | 1,718 | +18 (+1.06%) | 126,000 |
28 Jul 2004 | JPY | 1,679 | 1,719 | 1,672 | 1,700 | 1,700 | +29 (+1.74%) | 126,000 |
27 Jul 2004 | JPY | 1,671 | 1,679 | 1,662 | 1,671 | 1,671 | +1 (+0.06%) | 153,000 |
26 Jul 2004 | JPY | 1,650 | 1,676 | 1,644 | 1,670 | 1,670 | +25 (+1.52%) | 114,000 |
23 Jul 2004 | JPY | 1,641 | 1,645 | 1,620 | 1,645 | 1,645 | +5 (+0.30%) | 122,000 |
22 Jul 2004 | JPY | 1,626 | 1,650 | 1,623 | 1,640 | 1,640 | +13 (+0.80%) | 191,000 |
21 Jul 2004 | JPY | 1,619 | 1,627 | 1,613 | 1,627 | 1,627 | +9 (+0.56%) | 80,000 |
20 Jul 2004 | JPY | 1,611 | 1,620 | 1,595 | 1,618 | 1,618 | +8 (+0.50%) | 138,000 |
19 Jul 2004 | JPY | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,587 | 1,610 | 1,583 | 1,610 | 1,610 | +24 (+1.51%) | 194,000 |
15 Jul 2004 | JPY | 1,585 | 1,601 | 1,576 | 1,586 | 1,586 | +6 (+0.38%) | 123,000 |
14 Jul 2004 | JPY | 1,600 | 1,625 | 1,575 | 1,580 | 1,580 | -18 (-1.13%) | 179,000 |
13 Jul 2004 | JPY | 1,568 | 1,599 | 1,565 | 1,598 | 1,598 | +3 (+0.19%) | 122,000 |
12 Jul 2004 | JPY | 1,579 | 1,595 | 1,570 | 1,595 | 1,595 | -14 (-0.87%) | 163,000 |
9 Jul 2004 | JPY | 1,530 | 1,609 | 1,530 | 1,609 | 1,609 | +97 (+6.42%) | 326,000 |
8 Jul 2004 | JPY | 1,502 | 1,550 | 1,502 | 1,512 | 1,512 | -8 (-0.53%) | 94,000 |
7 Jul 2004 | JPY | 1,533 | 1,533 | 1,502 | 1,520 | 1,520 | -12 (-0.78%) | 228,000 |