Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | JPY | 5,290 | 5,460 | 5,290 | 5,400 | 5,400 | +50 (+0.93%) | 103,200 |
11 Aug 2004 | JPY | 5,360 | 5,410 | 5,290 | 5,350 | 5,350 | -10 (-0.19%) | 105,900 |
10 Aug 2004 | JPY | 5,200 | 5,460 | 5,170 | 5,360 | 5,360 | +160 (+3.08%) | 154,000 |
9 Aug 2004 | JPY | 5,150 | 5,250 | 5,100 | 5,200 | 5,200 | -50 (-0.95%) | 88,600 |
6 Aug 2004 | JPY | 5,170 | 5,310 | 5,170 | 5,250 | 5,250 | -20 (-0.38%) | 89,700 |
5 Aug 2004 | JPY | 5,220 | 5,330 | 5,170 | 5,270 | 5,270 | +50 (+0.96%) | 141,300 |
4 Aug 2004 | JPY | 5,180 | 5,250 | 5,070 | 5,220 | 5,220 | -110 (-2.06%) | 172,800 |
3 Aug 2004 | JPY | 5,410 | 5,430 | 5,200 | 5,330 | 5,330 | -120 (-2.20%) | 181,700 |
2 Aug 2004 | JPY | 5,460 | 5,480 | 5,360 | 5,450 | 5,450 | -90 (-1.62%) | 88,900 |
30 Jul 2004 | JPY | 5,470 | 5,560 | 5,450 | 5,540 | 5,540 | +140 (+2.59%) | 133,800 |
29 Jul 2004 | JPY | 5,420 | 5,430 | 5,320 | 5,400 | 5,400 | -100 (-1.82%) | 125,500 |
28 Jul 2004 | JPY | 5,500 | 5,540 | 5,390 | 5,500 | 5,500 | +170 (+3.19%) | 78,600 |
27 Jul 2004 | JPY | 5,480 | 5,510 | 5,320 | 5,330 | 5,330 | -100 (-1.84%) | 81,700 |
26 Jul 2004 | JPY | 5,460 | 5,600 | 5,420 | 5,430 | 5,430 | +10 (+0.18%) | 100,100 |
23 Jul 2004 | JPY | 5,520 | 5,620 | 5,420 | 5,420 | 5,420 | -100 (-1.81%) | 112,100 |
22 Jul 2004 | JPY | 5,460 | 5,580 | 5,460 | 5,520 | 5,520 | -120 (-2.13%) | 61,900 |
21 Jul 2004 | JPY | 5,590 | 5,650 | 5,580 | 5,640 | 5,640 | +130 (+2.36%) | 128,000 |
20 Jul 2004 | JPY | 5,580 | 5,600 | 5,470 | 5,510 | 5,510 | -210 (-3.67%) | 129,500 |
19 Jul 2004 | JPY | 5,720 | 5,720 | 5,720 | 5,720 | 5,720 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 5,520 | 5,750 | 5,480 | 5,720 | 5,720 | +170 (+3.06%) | 135,600 |
15 Jul 2004 | JPY | 5,680 | 5,740 | 5,480 | 5,550 | 5,550 | -90 (-1.60%) | 122,600 |
14 Jul 2004 | JPY | 5,840 | 5,840 | 5,640 | 5,640 | 5,640 | -100 (-1.74%) | 132,000 |
13 Jul 2004 | JPY | 5,830 | 5,860 | 5,710 | 5,740 | 5,740 | -170 (-2.88%) | 102,100 |
12 Jul 2004 | JPY | 5,800 | 5,920 | 5,770 | 5,910 | 5,910 | +70 (+1.20%) | 80,200 |
9 Jul 2004 | JPY | 5,660 | 5,880 | 5,650 | 5,840 | 5,840 | +180 (+3.18%) | 155,800 |
8 Jul 2004 | JPY | 5,770 | 5,770 | 5,660 | 5,660 | 5,660 | -200 (-3.41%) | 170,000 |
7 Jul 2004 | JPY | 5,760 | 5,940 | 5,650 | 5,860 | 5,860 | -50 (-0.85%) | 123,400 |
6 Jul 2004 | JPY | 5,900 | 5,940 | 5,860 | 5,910 | 5,910 | +70 (+1.20%) | 130,700 |
5 Jul 2004 | JPY | 5,900 | 5,900 | 5,830 | 5,840 | 5,840 | -160 (-2.67%) | 136,500 |
2 Jul 2004 | JPY | 6,010 | 6,080 | 5,990 | 6,000 | 6,000 | -110 (-1.80%) | 201,200 |