Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | JPY | 1,099.1666 | 1,099.1666 | 1,085 | 1,088.3334 | 1,088.3334 | -10.833 (-0.99%) | 13,300 |
9 Aug 2004 | JPY | 1,100 | 1,100 | 1,068.3334 | 1,099.1666 | 1,099.1666 | -17.5 (-1.57%) | 14,500 |
6 Aug 2004 | JPY | 1,088.3334 | 1,116.6666 | 1,088.3334 | 1,116.6666 | 1,116.6666 | +3.333 (+0.30%) | 18,100 |
5 Aug 2004 | JPY | 1,104.1666 | 1,116.6666 | 1,100 | 1,113.3334 | 1,113.3334 | -7.5 (-0.67%) | 15,800 |
4 Aug 2004 | JPY | 1,127.5 | 1,140 | 1,055 | 1,120.8334 | 1,120.8334 | -25 (-2.18%) | 18,600 |
3 Aug 2004 | JPY | 1,149.1666 | 1,150 | 1,129.1666 | 1,145.8334 | 1,145.8334 | +1.667 (+0.15%) | 7,900 |
2 Aug 2004 | JPY | 1,150 | 1,160.8334 | 1,143.3334 | 1,144.1666 | 1,144.1666 | -18.333 (-1.58%) | 3,700 |
30 Jul 2004 | JPY | 1,151.6666 | 1,164.1666 | 1,151.6666 | 1,162.5 | 1,162.5 | +25 (+2.20%) | 13,800 |
29 Jul 2004 | JPY | 1,153.3334 | 1,153.3334 | 1,128.3334 | 1,137.5 | 1,137.5 | -1.667 (-0.15%) | 5,100 |
28 Jul 2004 | JPY | 1,151.6666 | 1,151.6666 | 1,133.3334 | 1,139.1666 | 1,139.1666 | +20.833 (+1.86%) | 7,500 |
27 Jul 2004 | JPY | 1,158.3334 | 1,159.1666 | 1,117.5 | 1,118.3334 | 1,118.3334 | -35.833 (-3.10%) | 12,300 |
26 Jul 2004 | JPY | 1,168.3334 | 1,168.3334 | 1,133.3334 | 1,154.1666 | 1,154.1666 | -17.5 (-1.49%) | 8,500 |
23 Jul 2004 | JPY | 1,181.6666 | 1,181.6666 | 1,168.3334 | 1,171.6666 | 1,171.6666 | -0.833 (-0.07%) | 9,200 |
22 Jul 2004 | JPY | 1,175 | 1,180.8334 | 1,162.5 | 1,172.5 | 1,172.5 | -6.667 (-0.57%) | 11,200 |
21 Jul 2004 | JPY | 1,167.5 | 1,179.1666 | 1,167.5 | 1,179.1666 | 1,179.1666 | +16.667 (+1.43%) | 5,400 |
20 Jul 2004 | JPY | 1,175 | 1,183.3334 | 1,161.6666 | 1,162.5 | 1,162.5 | -7.5 (-0.64%) | 8,600 |
19 Jul 2004 | JPY | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,174.1666 | 1,175 | 1,158.3334 | 1,170 | 1,170 | +7.5 (+0.65%) | 11,500 |
15 Jul 2004 | JPY | 1,156.6666 | 1,175 | 1,156.6666 | 1,162.5 | 1,162.5 | +7.5 (+0.65%) | 13,400 |
14 Jul 2004 | JPY | 1,180.8334 | 1,180.8334 | 1,155 | 1,155 | 1,155 | -26.667 (-2.26%) | 13,200 |
13 Jul 2004 | JPY | 1,175 | 1,181.6666 | 1,164.1666 | 1,181.6666 | 1,181.6666 | +6.667 (+0.57%) | 15,200 |
12 Jul 2004 | JPY | 1,187.5 | 1,188.3334 | 1,175 | 1,175 | 1,175 | +11.667 (+1.00%) | 4,200 |
9 Jul 2004 | JPY | 1,156.6666 | 1,165.8334 | 1,152.5 | 1,163.3334 | 1,163.3334 | +0.833 (+0.07%) | 9,600 |
8 Jul 2004 | JPY | 1,154.1666 | 1,188.3334 | 1,154.1666 | 1,162.5 | 1,162.5 | +5 (+0.43%) | 12,100 |
7 Jul 2004 | JPY | 1,167.5 | 1,170.8334 | 1,150 | 1,157.5 | 1,157.5 | -18.333 (-1.56%) | 35,400 |
6 Jul 2004 | JPY | 1,192.5 | 1,198.3334 | 1,166.6666 | 1,175.8334 | 1,175.8334 | 0.0 (0.0%) | 23,400 |
5 Jul 2004 | JPY | 1,206.6666 | 1,206.6666 | 1,175.8334 | 1,175.8334 | 1,175.8334 | -17.5 (-1.47%) | 18,000 |
2 Jul 2004 | JPY | 1,184.1666 | 1,205 | 1,175 | 1,193.3334 | 1,193.3334 | +9.167 (+0.77%) | 20,000 |
1 Jul 2004 | JPY | 1,204.1666 | 1,204.1666 | 1,176.6666 | 1,184.1666 | 1,184.1666 | +13.333 (+1.14%) | 52,200 |
30 Jun 2004 | JPY | 1,166.6666 | 1,170.8334 | 1,163.3334 | 1,170.8334 | 1,170.8334 | +6.667 (+0.57%) | 19,600 |