Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 4,330 | 4,360 | 4,250 | 4,300 | 4,300 | -50 (-1.15%) | 206,000 |
13 Aug 2004 | JPY | 4,340 | 4,390 | 4,300 | 4,350 | 4,350 | -70 (-1.58%) | 291,500 |
12 Aug 2004 | JPY | 4,420 | 4,470 | 4,400 | 4,420 | 4,420 | -50 (-1.12%) | 259,900 |
11 Aug 2004 | JPY | 4,480 | 4,510 | 4,440 | 4,470 | 4,470 | +30 (+0.68%) | 290,100 |
10 Aug 2004 | JPY | 4,410 | 4,460 | 4,380 | 4,440 | 4,440 | -20 (-0.45%) | 340,900 |
9 Aug 2004 | JPY | 4,330 | 4,470 | 4,290 | 4,460 | 4,460 | +30 (+0.68%) | 440,900 |
6 Aug 2004 | JPY | 4,380 | 4,450 | 4,360 | 4,430 | 4,430 | -50 (-1.12%) | 284,400 |
5 Aug 2004 | JPY | 4,490 | 4,520 | 4,440 | 4,480 | 4,480 | 0.0 (0.0%) | 579,200 |
4 Aug 2004 | JPY | 4,540 | 4,540 | 4,390 | 4,480 | 4,480 | -90 (-1.97%) | 401,400 |
3 Aug 2004 | JPY | 4,630 | 4,640 | 4,540 | 4,570 | 4,570 | -10 (-0.22%) | 294,100 |
2 Aug 2004 | JPY | 4,570 | 4,670 | 4,530 | 4,580 | 4,580 | +40 (+0.88%) | 529,000 |
30 Jul 2004 | JPY | 4,530 | 4,580 | 4,510 | 4,540 | 4,540 | +130 (+2.95%) | 377,900 |
29 Jul 2004 | JPY | 4,550 | 4,580 | 4,380 | 4,410 | 4,410 | -100 (-2.22%) | 455,000 |
28 Jul 2004 | JPY | 4,450 | 4,530 | 4,410 | 4,510 | 4,510 | +160 (+3.68%) | 366,500 |
27 Jul 2004 | JPY | 4,430 | 4,440 | 4,330 | 4,350 | 4,350 | -80 (-1.81%) | 250,800 |
26 Jul 2004 | JPY | 4,330 | 4,460 | 4,330 | 4,430 | 4,430 | +10 (+0.23%) | 254,700 |
23 Jul 2004 | JPY | 4,530 | 4,550 | 4,420 | 4,420 | 4,420 | -100 (-2.21%) | 364,000 |
22 Jul 2004 | JPY | 4,470 | 4,550 | 4,440 | 4,520 | 4,520 | -90 (-1.95%) | 670,000 |
21 Jul 2004 | JPY | 4,430 | 4,610 | 4,410 | 4,610 | 4,610 | +330 (+7.71%) | 932,600 |
20 Jul 2004 | JPY | 4,290 | 4,310 | 4,240 | 4,280 | 4,280 | -40 (-0.93%) | 213,500 |
16 Jul 2004 | JPY | 4,260 | 4,370 | 4,210 | 4,320 | 4,320 | +40 (+0.93%) | 223,000 |
15 Jul 2004 | JPY | 4,360 | 4,390 | 4,260 | 4,280 | 4,280 | -70 (-1.61%) | 248,000 |
14 Jul 2004 | JPY | 4,440 | 4,530 | 4,340 | 4,350 | 4,350 | -40 (-0.91%) | 460,800 |
13 Jul 2004 | JPY | 4,430 | 4,460 | 4,360 | 4,390 | 4,390 | -40 (-0.90%) | 206,800 |
12 Jul 2004 | JPY | 4,430 | 4,490 | 4,410 | 4,430 | 4,430 | +30 (+0.68%) | 258,900 |
9 Jul 2004 | JPY | 4,320 | 4,430 | 4,320 | 4,400 | 4,400 | +50 (+1.15%) | 295,400 |
8 Jul 2004 | JPY | 4,410 | 4,470 | 4,330 | 4,350 | 4,350 | -50 (-1.14%) | 360,700 |
7 Jul 2004 | JPY | 4,350 | 4,420 | 4,300 | 4,400 | 4,400 | 0.0 (0.0%) | 477,700 |
6 Jul 2004 | JPY | 4,480 | 4,520 | 4,400 | 4,400 | 4,400 | -90 (-2.00%) | 398,700 |
5 Jul 2004 | JPY | 4,550 | 4,550 | 4,460 | 4,490 | 4,490 | -110 (-2.39%) | 333,800 |