Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | JPY | 1,600 | 1,648 | 1,590 | 1,600 | 1,600 | +20 (+1.27%) | 4,500 |
27 Jul 2004 | JPY | 1,650 | 1,669 | 1,526 | 1,580 | 1,580 | -100 (-5.95%) | 15,400 |
26 Jul 2004 | JPY | 1,700 | 1,700 | 1,672 | 1,680 | 1,680 | -30 (-1.75%) | 8,200 |
23 Jul 2004 | JPY | 1,720 | 1,721 | 1,706 | 1,710 | 1,710 | -9 (-0.52%) | 6,500 |
22 Jul 2004 | JPY | 1,710 | 1,719 | 1,702 | 1,719 | 1,719 | -9 (-0.52%) | 8,400 |
21 Jul 2004 | JPY | 1,740 | 1,740 | 1,711 | 1,728 | 1,728 | -12 (-0.69%) | 2,000 |
20 Jul 2004 | JPY | 1,755 | 1,755 | 1,722 | 1,740 | 1,740 | -2 (-0.11%) | 9,900 |
19 Jul 2004 | JPY | 1,742 | 1,742 | 1,742 | 1,742 | 1,742 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,702 | 1,742 | 1,700 | 1,742 | 1,742 | +61 (+3.63%) | 9,400 |
15 Jul 2004 | JPY | 1,705 | 1,737 | 1,681 | 1,681 | 1,681 | -23 (-1.35%) | 8,100 |
14 Jul 2004 | JPY | 1,760 | 1,780 | 1,701 | 1,704 | 1,704 | -53 (-3.02%) | 10,800 |
13 Jul 2004 | JPY | 1,830 | 1,830 | 1,750 | 1,757 | 1,757 | -32 (-1.79%) | 17,200 |
12 Jul 2004 | JPY | 1,671 | 1,790 | 1,671 | 1,789 | 1,789 | +118 (+7.06%) | 26,900 |
9 Jul 2004 | JPY | 1,635 | 1,700 | 1,621 | 1,671 | 1,671 | +40 (+2.45%) | 21,800 |
8 Jul 2004 | JPY | 1,652 | 1,682 | 1,621 | 1,631 | 1,631 | -64 (-3.78%) | 18,200 |
7 Jul 2004 | JPY | 1,700 | 1,705 | 1,663 | 1,695 | 1,695 | -56 (-3.20%) | 19,300 |
6 Jul 2004 | JPY | 1,800 | 1,825 | 1,710 | 1,751 | 1,751 | +61 (+3.61%) | 74,400 |
5 Jul 2004 | JPY | 1,580 | 1,690 | 1,570 | 1,690 | 1,690 | +165 (+10.82%) | 36,300 |
2 Jul 2004 | JPY | 1,546 | 1,550 | 1,525 | 1,525 | 1,525 | -21 (-1.36%) | 5,200 |
1 Jul 2004 | JPY | 1,560 | 1,560 | 1,540 | 1,546 | 1,546 | -30 (-1.90%) | 7,300 |
30 Jun 2004 | JPY | 1,569 | 1,585 | 1,556 | 1,576 | 1,576 | +7 (+0.45%) | 5,000 |
29 Jun 2004 | JPY | 1,520 | 1,569 | 1,510 | 1,569 | 1,569 | +31 (+2.02%) | 13,800 |
28 Jun 2004 | JPY | 1,519 | 1,539 | 1,500 | 1,538 | 1,538 | +63 (+4.27%) | 8,400 |
25 Jun 2004 | JPY | 1,495 | 1,505 | 1,445 | 1,475 | 1,475 | -45 (-2.96%) | 23,400 |
24 Jun 2004 | JPY | 1,550 | 1,550 | 1,510 | 1,520 | 1,520 | -8 (-0.52%) | 9,800 |
23 Jun 2004 | JPY | 1,550 | 1,620 | 1,525 | 1,528 | 1,528 | -12 (-0.78%) | 26,900 |
22 Jun 2004 | JPY | 1,499 | 1,540 | 1,494 | 1,540 | 1,540 | +59 (+3.98%) | 21,300 |
21 Jun 2004 | JPY | 1,436 | 1,481 | 1,436 | 1,481 | 1,481 | +46 (+3.21%) | 15,700 |
18 Jun 2004 | JPY | 1,450 | 1,455 | 1,435 | 1,435 | 1,435 | -15 (-1.03%) | 6,900 |
17 Jun 2004 | JPY | 1,444 | 1,459 | 1,444 | 1,450 | 1,450 | +21 (+1.47%) | 6,300 |