Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | JPY | 1,572 | 1,585 | 1,566 | 1,570 | 1,570 | -5 (-0.32%) | 32,900 |
4 Aug 2004 | JPY | 1,582 | 1,582 | 1,550 | 1,575 | 1,575 | -9 (-0.57%) | 54,100 |
3 Aug 2004 | JPY | 1,590 | 1,590 | 1,552 | 1,584 | 1,584 | +4 (+0.25%) | 65,200 |
2 Aug 2004 | JPY | 1,585 | 1,590 | 1,570 | 1,580 | 1,580 | -1 (-0.06%) | 23,200 |
30 Jul 2004 | JPY | 1,596 | 1,596 | 1,566 | 1,581 | 1,581 | -10 (-0.63%) | 38,400 |
29 Jul 2004 | JPY | 1,599 | 1,599 | 1,564 | 1,591 | 1,591 | -12 (-0.75%) | 106,900 |
28 Jul 2004 | JPY | 1,593 | 1,610 | 1,579 | 1,603 | 1,603 | +24 (+1.52%) | 103,400 |
27 Jul 2004 | JPY | 1,595 | 1,595 | 1,562 | 1,579 | 1,579 | -4 (-0.25%) | 91,800 |
26 Jul 2004 | JPY | 1,588 | 1,596 | 1,582 | 1,583 | 1,583 | -9 (-0.57%) | 82,600 |
23 Jul 2004 | JPY | 1,601 | 1,602 | 1,581 | 1,592 | 1,592 | -23 (-1.42%) | 196,000 |
22 Jul 2004 | JPY | 1,615 | 1,618 | 1,606 | 1,615 | 1,615 | -7 (-0.43%) | 106,300 |
21 Jul 2004 | JPY | 1,615 | 1,628 | 1,615 | 1,622 | 1,622 | +7 (+0.43%) | 104,300 |
20 Jul 2004 | JPY | 1,610 | 1,625 | 1,604 | 1,615 | 1,615 | -8 (-0.49%) | 99,000 |
19 Jul 2004 | JPY | 1,623 | 1,623 | 1,623 | 1,623 | 1,623 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,605 | 1,624 | 1,600 | 1,623 | 1,623 | +16 (+1.00%) | 82,000 |
15 Jul 2004 | JPY | 1,610 | 1,629 | 1,602 | 1,607 | 1,607 | -1 (-0.06%) | 90,900 |
14 Jul 2004 | JPY | 1,639 | 1,644 | 1,604 | 1,608 | 1,608 | -25 (-1.53%) | 164,600 |
13 Jul 2004 | JPY | 1,630 | 1,640 | 1,622 | 1,633 | 1,633 | -25 (-1.51%) | 90,200 |
12 Jul 2004 | JPY | 1,621 | 1,660 | 1,621 | 1,658 | 1,658 | +25 (+1.53%) | 21,300 |
9 Jul 2004 | JPY | 1,635 | 1,639 | 1,599 | 1,633 | 1,633 | -2 (-0.12%) | 60,600 |
8 Jul 2004 | JPY | 1,656 | 1,656 | 1,600 | 1,635 | 1,635 | -26 (-1.57%) | 35,300 |
7 Jul 2004 | JPY | 1,660 | 1,678 | 1,655 | 1,661 | 1,661 | -42 (-2.47%) | 33,600 |
6 Jul 2004 | JPY | 1,714 | 1,724 | 1,700 | 1,703 | 1,703 | -11 (-0.64%) | 52,400 |
5 Jul 2004 | JPY | 1,731 | 1,731 | 1,713 | 1,714 | 1,714 | -17 (-0.98%) | 29,600 |
2 Jul 2004 | JPY | 1,749 | 1,749 | 1,729 | 1,731 | 1,731 | -1 (-0.06%) | 12,800 |
1 Jul 2004 | JPY | 1,747 | 1,747 | 1,728 | 1,732 | 1,732 | -7 (-0.40%) | 12,500 |
30 Jun 2004 | JPY | 1,730 | 1,744 | 1,728 | 1,739 | 1,739 | -8 (-0.46%) | 13,600 |
29 Jun 2004 | JPY | 1,746 | 1,750 | 1,734 | 1,747 | 1,747 | +1 (+0.06%) | 16,000 |
28 Jun 2004 | JPY | 1,750 | 1,769 | 1,740 | 1,746 | 1,746 | +6 (+0.34%) | 31,600 |
25 Jun 2004 | JPY | 1,740 | 1,741 | 1,730 | 1,740 | 1,740 | +18 (+1.05%) | 54,300 |