Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2004 | JPY | 1,307 | 1,320 | 1,301 | 1,308 | 1,308 | +21 (+1.63%) | 1,558,000 |
16 Aug 2004 | JPY | 1,290 | 1,290 | 1,255 | 1,287 | 1,287 | -13 (-1%) | 2,176,000 |
13 Aug 2004 | JPY | 1,322 | 1,325 | 1,282 | 1,300 | 1,300 | -40 (-2.99%) | 3,077,000 |
12 Aug 2004 | JPY | 1,357 | 1,369 | 1,327 | 1,340 | 1,340 | -16 (-1.18%) | 797,500 |
11 Aug 2004 | JPY | 1,360 | 1,374 | 1,345 | 1,356 | 1,356 | +16 (+1.19%) | 1,093,000 |
10 Aug 2004 | JPY | 1,341 | 1,354 | 1,332 | 1,340 | 1,340 | 0.0 (0.0%) | 1,268,500 |
9 Aug 2004 | JPY | 1,320 | 1,343 | 1,304 | 1,340 | 1,340 | -16 (-1.18%) | 1,786,000 |
6 Aug 2004 | JPY | 1,347 | 1,362 | 1,342 | 1,356 | 1,356 | -25 (-1.81%) | 2,230,500 |
5 Aug 2004 | JPY | 1,390 | 1,394 | 1,378 | 1,381 | 1,381 | -29 (-2.06%) | 3,988,000 |
4 Aug 2004 | JPY | 1,411 | 1,419 | 1,391 | 1,410 | 1,410 | -20 (-1.40%) | 2,180,500 |
3 Aug 2004 | JPY | 1,431 | 1,440 | 1,415 | 1,430 | 1,430 | +2 (+0.14%) | 1,179,500 |
2 Aug 2004 | JPY | 1,457 | 1,467 | 1,427 | 1,428 | 1,428 | -29 (-1.99%) | 1,368,000 |
30 Jul 2004 | JPY | 1,465 | 1,477 | 1,443 | 1,457 | 1,457 | +16 (+1.11%) | 1,693,500 |
29 Jul 2004 | JPY | 1,434 | 1,447 | 1,420 | 1,441 | 1,441 | -9 (-0.62%) | 1,500,000 |
28 Jul 2004 | JPY | 1,437 | 1,465 | 1,431 | 1,450 | 1,450 | +43 (+3.06%) | 1,520,000 |
27 Jul 2004 | JPY | 1,425 | 1,430 | 1,404 | 1,407 | 1,407 | -27 (-1.88%) | 1,636,000 |
26 Jul 2004 | JPY | 1,420 | 1,438 | 1,420 | 1,434 | 1,434 | +19 (+1.34%) | 1,812,000 |
23 Jul 2004 | JPY | 1,431 | 1,435 | 1,415 | 1,415 | 1,415 | -17 (-1.19%) | 1,209,000 |
22 Jul 2004 | JPY | 1,458 | 1,458 | 1,427 | 1,432 | 1,432 | -33 (-2.25%) | 1,701,000 |
21 Jul 2004 | JPY | 1,468 | 1,489 | 1,458 | 1,465 | 1,465 | +17 (+1.17%) | 2,553,500 |
20 Jul 2004 | JPY | 1,475 | 1,477 | 1,439 | 1,448 | 1,448 | -59 (-3.92%) | 2,662,000 |
16 Jul 2004 | JPY | 1,501 | 1,517 | 1,489 | 1,507 | 1,507 | -20 (-1.31%) | 1,279,500 |
15 Jul 2004 | JPY | 1,524 | 1,532 | 1,506 | 1,527 | 1,527 | +12 (+0.79%) | 869,500 |
14 Jul 2004 | JPY | 1,538 | 1,544 | 1,499 | 1,515 | 1,515 | -5 (-0.33%) | 1,149,500 |
13 Jul 2004 | JPY | 1,506 | 1,526 | 1,503 | 1,520 | 1,520 | +2 (+0.13%) | 726,500 |
12 Jul 2004 | JPY | 1,519 | 1,530 | 1,500 | 1,518 | 1,518 | +18 (+1.20%) | 765,000 |
9 Jul 2004 | JPY | 1,481 | 1,509 | 1,481 | 1,500 | 1,500 | -4 (-0.27%) | 1,290,000 |
8 Jul 2004 | JPY | 1,519 | 1,527 | 1,498 | 1,504 | 1,504 | -3 (-0.20%) | 1,162,000 |
7 Jul 2004 | JPY | 1,505 | 1,518 | 1,497 | 1,507 | 1,507 | -28 (-1.82%) | 1,441,000 |
6 Jul 2004 | JPY | 1,524 | 1,567 | 1,502 | 1,535 | 1,535 | +32 (+2.13%) | 1,803,000 |