Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | JPY | 1,025 | 1,050 | 1,005 | 1,007.5 | 1,007.5 | -12.5 (-1.23%) | 14,000 |
30 Jul 2004 | JPY | 1,090 | 1,090 | 1,020 | 1,020 | 1,020 | -50 (-4.67%) | 35,200 |
29 Jul 2004 | JPY | 1,112.5 | 1,112.5 | 1,005 | 1,070 | 1,070 | -45 (-4.04%) | 35,200 |
28 Jul 2004 | JPY | 1,060 | 1,122.5 | 1,060 | 1,115 | 1,115 | +60 (+5.69%) | 48,400 |
27 Jul 2004 | JPY | 1,075 | 1,100 | 1,035 | 1,055 | 1,055 | -25 (-2.31%) | 81,200 |
26 Jul 2004 | JPY | 1,090 | 1,120 | 1,065 | 1,080 | 1,080 | -70 (-6.09%) | 71,600 |
23 Jul 2004 | JPY | 1,170 | 1,185 | 1,150 | 1,150 | 1,150 | -20 (-1.71%) | 19,600 |
22 Jul 2004 | JPY | 1,175 | 1,190 | 1,130 | 1,170 | 1,170 | -30 (-2.50%) | 107,600 |
21 Jul 2004 | JPY | 1,185 | 1,200 | 1,175 | 1,200 | 1,200 | +5 (+0.42%) | 60,800 |
20 Jul 2004 | JPY | 1,220 | 1,220 | 1,185 | 1,195 | 1,195 | -30 (-2.45%) | 12,800 |
19 Jul 2004 | JPY | 1,225 | 1,225 | 1,225 | 1,225 | 1,225 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,225 | 1,245 | 1,175 | 1,225 | 1,225 | 0.0 (0.0%) | 48,800 |
15 Jul 2004 | JPY | 1,250 | 1,250 | 1,205 | 1,225 | 1,225 | -25 (-2%) | 60,000 |
14 Jul 2004 | JPY | 1,212.5 | 1,250 | 1,212.5 | 1,250 | 1,250 | +50 (+4.17%) | 68,000 |
13 Jul 2004 | JPY | 1,250 | 1,255 | 1,200 | 1,200 | 1,200 | -70 (-5.51%) | 59,600 |
12 Jul 2004 | JPY | 1,247.5 | 1,275 | 1,240 | 1,270 | 1,270 | +55 (+4.53%) | 119,200 |
9 Jul 2004 | JPY | 1,147.5 | 1,230 | 1,135 | 1,215 | 1,215 | +50 (+4.29%) | 94,400 |
8 Jul 2004 | JPY | 1,195 | 1,195 | 1,150 | 1,165 | 1,165 | -10 (-0.85%) | 45,600 |
7 Jul 2004 | JPY | 1,147.5 | 1,175 | 1,110 | 1,175 | 1,175 | +7.5 (+0.64%) | 48,800 |
6 Jul 2004 | JPY | 1,150 | 1,170 | 1,150 | 1,167.5 | 1,167.5 | -22.5 (-1.89%) | 54,000 |
5 Jul 2004 | JPY | 1,200 | 1,200 | 1,150 | 1,190 | 1,190 | +10 (+0.85%) | 37,600 |
2 Jul 2004 | JPY | 1,190 | 1,200 | 1,150 | 1,180 | 1,180 | -25 (-2.07%) | 59,200 |
1 Jul 2004 | JPY | 1,200 | 1,227.5 | 1,200 | 1,205 | 1,205 | -45 (-3.60%) | 73,200 |
30 Jun 2004 | JPY | 1,232.5 | 1,250 | 1,232.5 | 1,250 | 1,250 | 0.0 (0.0%) | 89,600 |
29 Jun 2004 | JPY | 1,225 | 1,250 | 1,225 | 1,250 | 1,250 | +5 (+0.40%) | 61,200 |
28 Jun 2004 | JPY | 1,230 | 1,245 | 1,200 | 1,245 | 1,245 | +10 (+0.81%) | 63,200 |
25 Jun 2004 | JPY | 1,275 | 1,305 | 1,225 | 1,235 | 1,235 | -20 (-1.59%) | 112,000 |
24 Jun 2004 | JPY | 1,142.5 | 1,260 | 1,125 | 1,255 | 1,255 | +165 (+15.14%) | 320,000 |
23 Jun 2004 | JPY | 1,217.5 | 1,217.5 | 1,085 | 1,090 | 1,090 | -152.5 (-12.27%) | 337,600 |
22 Jun 2004 | JPY | 1,215 | 1,245 | 1,205 | 1,242.5 | 1,242.5 | +42.5 (+3.54%) | 93,200 |