Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | JPY | 1,465 | 1,465 | 1,387.5 | 1,390 | 1,390 | -67.5 (-4.63%) | 16,000 |
30 Jul 2004 | JPY | 1,450 | 1,487.5 | 1,450 | 1,457.5 | 1,457.5 | -17.5 (-1.19%) | 20,000 |
29 Jul 2004 | JPY | 1,505 | 1,512.5 | 1,452.5 | 1,475 | 1,475 | -22.5 (-1.50%) | 40,000 |
28 Jul 2004 | JPY | 1,452.5 | 1,507.5 | 1,452.5 | 1,497.5 | 1,497.5 | +52.5 (+3.63%) | 40,000 |
27 Jul 2004 | JPY | 1,487.5 | 1,487.5 | 1,430 | 1,445 | 1,445 | -42.5 (-2.86%) | 80,000 |
26 Jul 2004 | JPY | 1,485 | 1,510 | 1,485 | 1,487.5 | 1,487.5 | -17.5 (-1.16%) | 40,000 |
23 Jul 2004 | JPY | 1,500 | 1,510 | 1,497.5 | 1,505 | 1,505 | 0.0 (0.0%) | 40,000 |
22 Jul 2004 | JPY | 1,522.5 | 1,525 | 1,505 | 1,505 | 1,505 | -22.5 (-1.47%) | 20,000 |
21 Jul 2004 | JPY | 1,542.5 | 1,550 | 1,515 | 1,527.5 | 1,527.5 | +15 (+0.99%) | 20,000 |
20 Jul 2004 | JPY | 1,535 | 1,550 | 1,507.5 | 1,512.5 | 1,512.5 | -2.5 (-0.17%) | 20,000 |
19 Jul 2004 | JPY | 1,515 | 1,515 | 1,515 | 1,515 | 1,515 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,487.5 | 1,532.5 | 1,485 | 1,515 | 1,515 | +12.5 (+0.83%) | 40,000 |
15 Jul 2004 | JPY | 1,535 | 1,537.5 | 1,487.5 | 1,502.5 | 1,502.5 | -17.5 (-1.15%) | 60,000 |
14 Jul 2004 | JPY | 1,575 | 1,575 | 1,517.5 | 1,520 | 1,520 | -52.5 (-3.34%) | 20,000 |
13 Jul 2004 | JPY | 1,600 | 1,605 | 1,565 | 1,572.5 | 1,572.5 | -17.5 (-1.10%) | 20,000 |
12 Jul 2004 | JPY | 1,572.5 | 1,605 | 1,572.5 | 1,590 | 1,590 | +22.5 (+1.44%) | 20,000 |
9 Jul 2004 | JPY | 1,570 | 1,582.5 | 1,562.5 | 1,567.5 | 1,567.5 | -25 (-1.57%) | 20,000 |
8 Jul 2004 | JPY | 1,610 | 1,612.5 | 1,590 | 1,592.5 | 1,592.5 | +5 (+0.31%) | 40,000 |
7 Jul 2004 | JPY | 1,600 | 1,610 | 1,567.5 | 1,587.5 | 1,587.5 | -12.5 (-0.78%) | 40,000 |
6 Jul 2004 | JPY | 1,625 | 1,637.5 | 1,600 | 1,600 | 1,600 | -20 (-1.23%) | 100,000 |
5 Jul 2004 | JPY | 1,670 | 1,670 | 1,597.5 | 1,620 | 1,620 | -27.5 (-1.67%) | 60,000 |
2 Jul 2004 | JPY | 1,625 | 1,672.5 | 1,575 | 1,647.5 | 1,647.5 | -2.5 (-0.15%) | 140,000 |
1 Jul 2004 | JPY | 1,590 | 1,670 | 1,580 | 1,650 | 1,650 | +75 (+4.76%) | 220,000 |
30 Jun 2004 | JPY | 1,602.5 | 1,602.5 | 1,557.5 | 1,575 | 1,575 | -22.5 (-1.41%) | 80,000 |
29 Jun 2004 | JPY | 1,605 | 1,607.5 | 1,592.5 | 1,597.5 | 1,597.5 | 0.0 (0.0%) | 60,000 |
28 Jun 2004 | JPY | 1,570 | 1,600 | 1,560 | 1,597.5 | 1,597.5 | +47.5 (+3.06%) | 80,000 |
25 Jun 2004 | JPY | 1,505 | 1,550 | 1,500 | 1,550 | 1,550 | +47.5 (+3.16%) | 60,000 |
24 Jun 2004 | JPY | 1,482.5 | 1,517.5 | 1,480 | 1,502.5 | 1,502.5 | +20 (+1.35%) | 40,000 |
23 Jun 2004 | JPY | 1,525 | 1,525 | 1,462.5 | 1,482.5 | 1,482.5 | -32.5 (-2.15%) | 40,000 |
22 Jun 2004 | JPY | 1,552.5 | 1,552.5 | 1,502.5 | 1,515 | 1,515 | -27.5 (-1.78%) | 20,000 |