Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 3,860 | 3,950 | 3,850 | 3,930 | 3,930 | -80 (-2.00%) | 370,500 |
5 Aug 2004 | JPY | 3,900 | 4,070 | 3,770 | 4,010 | 4,010 | +140 (+3.62%) | 579,200 |
4 Aug 2004 | JPY | 3,810 | 3,890 | 3,650 | 3,870 | 3,870 | -40 (-1.02%) | 539,300 |
3 Aug 2004 | JPY | 4,130 | 4,140 | 3,850 | 3,910 | 3,910 | -190 (-4.63%) | 513,400 |
2 Aug 2004 | JPY | 4,040 | 4,200 | 4,030 | 4,100 | 4,100 | +90 (+2.24%) | 712,900 |
30 Jul 2004 | JPY | 4,010 | 4,090 | 3,930 | 4,010 | 4,010 | +50 (+1.26%) | 335,700 |
29 Jul 2004 | JPY | 4,170 | 4,170 | 3,930 | 3,960 | 3,960 | -180 (-4.35%) | 374,000 |
28 Jul 2004 | JPY | 4,120 | 4,190 | 4,090 | 4,140 | 4,140 | +170 (+4.28%) | 393,700 |
27 Jul 2004 | JPY | 4,210 | 4,240 | 3,930 | 3,970 | 3,970 | -270 (-6.37%) | 597,000 |
26 Jul 2004 | JPY | 4,390 | 4,420 | 4,230 | 4,240 | 4,240 | -250 (-5.57%) | 335,000 |
23 Jul 2004 | JPY | 4,640 | 4,640 | 4,460 | 4,490 | 4,490 | -100 (-2.18%) | 154,900 |
22 Jul 2004 | JPY | 4,550 | 4,630 | 4,500 | 4,590 | 4,590 | -40 (-0.86%) | 297,600 |
21 Jul 2004 | JPY | 4,820 | 4,840 | 4,630 | 4,630 | 4,630 | -130 (-2.73%) | 362,100 |
20 Jul 2004 | JPY | 4,800 | 4,950 | 4,680 | 4,760 | 4,760 | -20 (-0.42%) | 916,200 |
19 Jul 2004 | JPY | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 4,650 | 4,780 | 4,550 | 4,780 | 4,780 | +90 (+1.92%) | 241,600 |
15 Jul 2004 | JPY | 4,750 | 4,820 | 4,550 | 4,690 | 4,690 | +40 (+0.86%) | 376,300 |
14 Jul 2004 | JPY | 4,950 | 4,970 | 4,650 | 4,650 | 4,650 | -250 (-5.10%) | 473,300 |
13 Jul 2004 | JPY | 4,650 | 4,910 | 4,590 | 4,900 | 4,900 | +310 (+6.75%) | 782,900 |
12 Jul 2004 | JPY | 4,630 | 4,670 | 4,560 | 4,590 | 4,590 | +90 (+2%) | 421,100 |
9 Jul 2004 | JPY | 4,360 | 4,520 | 4,350 | 4,500 | 4,500 | +120 (+2.74%) | 216,100 |
8 Jul 2004 | JPY | 4,520 | 4,590 | 4,340 | 4,380 | 4,380 | -100 (-2.23%) | 398,200 |
7 Jul 2004 | JPY | 4,210 | 4,480 | 4,210 | 4,480 | 4,480 | +130 (+2.99%) | 515,800 |
6 Jul 2004 | JPY | 4,520 | 4,690 | 4,340 | 4,350 | 4,350 | -120 (-2.68%) | 1,005,000 |
5 Jul 2004 | JPY | 4,700 | 4,720 | 4,470 | 4,470 | 4,470 | -330 (-6.88%) | 624,100 |
2 Jul 2004 | JPY | 4,650 | 4,920 | 4,640 | 4,800 | 4,800 | 0.0 (0.0%) | 643,900 |
1 Jul 2004 | JPY | 4,950 | 5,100 | 4,760 | 4,800 | 4,800 | -210 (-4.19%) | 635,800 |
30 Jun 2004 | JPY | 5,200 | 5,230 | 4,990 | 5,010 | 5,010 | -190 (-3.65%) | 596,800 |
29 Jun 2004 | JPY | 5,100 | 5,230 | 4,980 | 5,200 | 5,200 | +140 (+2.77%) | 903,800 |
28 Jun 2004 | JPY | 5,010 | 5,160 | 4,930 | 5,060 | 5,060 | +60 (+1.20%) | 637,400 |