Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 1,340 | 1,346 | 1,324 | 1,344 | 1,344 | -14 (-1.03%) | 988,000 |
5 Aug 2004 | JPY | 1,342 | 1,362 | 1,326 | 1,358 | 1,358 | +18 (+1.34%) | 866,500 |
4 Aug 2004 | JPY | 1,344 | 1,354 | 1,322 | 1,340 | 1,340 | -18 (-1.33%) | 1,031,000 |
3 Aug 2004 | JPY | 1,376 | 1,376 | 1,342 | 1,358 | 1,358 | +2 (+0.15%) | 1,328,000 |
2 Aug 2004 | JPY | 1,350 | 1,366 | 1,340 | 1,356 | 1,356 | +26 (+1.95%) | 1,098,000 |
30 Jul 2004 | JPY | 1,326 | 1,346 | 1,320 | 1,330 | 1,330 | +18 (+1.37%) | 1,102,500 |
29 Jul 2004 | JPY | 1,330 | 1,330 | 1,308 | 1,312 | 1,312 | -14 (-1.06%) | 1,093,500 |
28 Jul 2004 | JPY | 1,312 | 1,334 | 1,310 | 1,326 | 1,326 | +24 (+1.84%) | 1,713,500 |
27 Jul 2004 | JPY | 1,324 | 1,338 | 1,300 | 1,302 | 1,302 | -38 (-2.84%) | 1,999,500 |
26 Jul 2004 | JPY | 1,346 | 1,354 | 1,324 | 1,340 | 1,340 | -36 (-2.62%) | 1,603,000 |
23 Jul 2004 | JPY | 1,388 | 1,388 | 1,374 | 1,376 | 1,376 | -14 (-1.01%) | 1,715,500 |
22 Jul 2004 | JPY | 1,402 | 1,412 | 1,382 | 1,390 | 1,390 | -52 (-3.61%) | 3,432,000 |
21 Jul 2004 | JPY | 1,442 | 1,454 | 1,436 | 1,442 | 1,442 | -12 (-0.83%) | 1,319,500 |
20 Jul 2004 | JPY | 1,454 | 1,466 | 1,446 | 1,454 | 1,454 | -16 (-1.09%) | 966,500 |
19 Jul 2004 | JPY | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,450 | 1,474 | 1,430 | 1,470 | 1,470 | +20 (+1.38%) | 1,634,000 |
15 Jul 2004 | JPY | 1,470 | 1,470 | 1,420 | 1,450 | 1,450 | -2 (-0.14%) | 1,908,000 |
14 Jul 2004 | JPY | 1,464 | 1,476 | 1,450 | 1,452 | 1,452 | -14 (-0.95%) | 2,081,500 |
13 Jul 2004 | JPY | 1,448 | 1,468 | 1,448 | 1,466 | 1,466 | +18 (+1.24%) | 1,679,000 |
12 Jul 2004 | JPY | 1,444 | 1,464 | 1,442 | 1,448 | 1,448 | -4 (-0.28%) | 1,312,500 |
9 Jul 2004 | JPY | 1,446 | 1,456 | 1,438 | 1,452 | 1,452 | +32 (+2.25%) | 3,827,500 |
8 Jul 2004 | JPY | 1,416 | 1,446 | 1,412 | 1,420 | 1,420 | +24 (+1.72%) | 3,535,500 |
7 Jul 2004 | JPY | 1,366 | 1,398 | 1,352 | 1,396 | 1,396 | -10 (-0.71%) | 2,022,500 |
6 Jul 2004 | JPY | 1,386 | 1,428 | 1,386 | 1,406 | 1,406 | +34 (+2.48%) | 3,258,500 |
5 Jul 2004 | JPY | 1,382 | 1,396 | 1,370 | 1,372 | 1,372 | -30 (-2.14%) | 1,304,000 |
2 Jul 2004 | JPY | 1,400 | 1,410 | 1,384 | 1,402 | 1,402 | -14 (-0.99%) | 1,215,500 |
1 Jul 2004 | JPY | 1,426 | 1,436 | 1,414 | 1,416 | 1,416 | -8 (-0.56%) | 1,610,000 |
30 Jun 2004 | JPY | 1,414 | 1,434 | 1,412 | 1,424 | 1,424 | -26 (-1.79%) | 2,281,000 |
29 Jun 2004 | JPY | 1,442 | 1,458 | 1,428 | 1,450 | 1,450 | -20 (-1.36%) | 1,842,000 |
28 Jun 2004 | JPY | 1,440 | 1,470 | 1,440 | 1,470 | 1,470 | +22 (+1.52%) | 2,743,000 |