Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | JPY | 3,800 | 3,840 | 3,740 | 3,800 | 3,800 | -80 (-2.06%) | 87,300 |
12 Aug 2004 | JPY | 3,820 | 3,910 | 3,810 | 3,880 | 3,880 | +40 (+1.04%) | 100,900 |
11 Aug 2004 | JPY | 3,890 | 3,920 | 3,830 | 3,840 | 3,840 | +10 (+0.26%) | 137,800 |
10 Aug 2004 | JPY | 3,860 | 3,860 | 3,770 | 3,830 | 3,830 | 0.0 (0.0%) | 71,200 |
9 Aug 2004 | JPY | 3,650 | 3,830 | 3,650 | 3,830 | 3,830 | +80 (+2.13%) | 93,400 |
6 Aug 2004 | JPY | 3,680 | 3,760 | 3,680 | 3,750 | 3,750 | -30 (-0.79%) | 72,050 |
5 Aug 2004 | JPY | 3,740 | 3,780 | 3,680 | 3,780 | 3,780 | +10 (+0.27%) | 80,900 |
4 Aug 2004 | JPY | 3,730 | 3,780 | 3,620 | 3,770 | 3,770 | -90 (-2.33%) | 163,800 |
3 Aug 2004 | JPY | 3,930 | 3,950 | 3,760 | 3,860 | 3,860 | 0.0 (0.0%) | 177,100 |
2 Aug 2004 | JPY | 3,760 | 3,930 | 3,760 | 3,860 | 3,860 | +160 (+4.32%) | 168,300 |
30 Jul 2004 | JPY | 3,700 | 3,720 | 3,660 | 3,700 | 3,700 | +80 (+2.21%) | 83,700 |
29 Jul 2004 | JPY | 3,810 | 3,810 | 3,560 | 3,620 | 3,620 | -160 (-4.23%) | 136,650 |
28 Jul 2004 | JPY | 3,810 | 3,830 | 3,720 | 3,780 | 3,780 | +120 (+3.28%) | 169,900 |
27 Jul 2004 | JPY | 3,860 | 3,890 | 3,600 | 3,660 | 3,660 | -210 (-5.43%) | 273,950 |
26 Jul 2004 | JPY | 3,910 | 3,950 | 3,870 | 3,870 | 3,870 | -140 (-3.49%) | 171,800 |
23 Jul 2004 | JPY | 4,230 | 4,230 | 3,960 | 4,010 | 4,010 | -230 (-5.42%) | 340,550 |
22 Jul 2004 | JPY | 4,190 | 4,260 | 4,140 | 4,240 | 4,240 | -40 (-0.93%) | 218,750 |
21 Jul 2004 | JPY | 4,440 | 4,470 | 4,280 | 4,280 | 4,280 | -60 (-1.38%) | 487,050 |
20 Jul 2004 | JPY | 4,240 | 4,420 | 4,150 | 4,340 | 4,340 | +80 (+1.88%) | 904,250 |
19 Jul 2004 | JPY | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 4,210 | 4,350 | 4,130 | 4,260 | 4,260 | +20 (+0.47%) | 1,106,000 |
15 Jul 2004 | JPY | 4,080 | 4,240 | 3,980 | 4,240 | 4,240 | +310 (+7.89%) | 992,500 |
14 Jul 2004 | JPY | 4,100 | 4,150 | 3,850 | 3,930 | 3,930 | -190 (-4.61%) | 709,850 |
13 Jul 2004 | JPY | 3,970 | 4,180 | 3,870 | 4,120 | 4,120 | +700 (+20.47%) | 2,326,800 |
12 Jul 2004 | JPY | 3,440 | 3,450 | 3,400 | 3,420 | 3,420 | +80 (+2.40%) | 41,800 |
9 Jul 2004 | JPY | 3,250 | 3,350 | 3,250 | 3,340 | 3,340 | +90 (+2.77%) | 61,300 |
8 Jul 2004 | JPY | 3,270 | 3,380 | 3,230 | 3,250 | 3,250 | +60 (+1.88%) | 139,500 |
7 Jul 2004 | JPY | 3,180 | 3,240 | 3,160 | 3,190 | 3,190 | -60 (-1.85%) | 57,950 |
6 Jul 2004 | JPY | 3,250 | 3,340 | 3,250 | 3,250 | 3,250 | -50 (-1.52%) | 78,000 |
5 Jul 2004 | JPY | 3,300 | 3,330 | 3,220 | 3,300 | 3,300 | -100 (-2.94%) | 95,950 |