Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 1,013 | 1,019 | 1,003 | 1,012 | 1,012 | -11 (-1.08%) | 799,000 |
5 Aug 2004 | JPY | 1,020 | 1,031 | 1,017 | 1,023 | 1,023 | -1 (-0.10%) | 1,343,000 |
4 Aug 2004 | JPY | 1,020 | 1,028 | 1,005 | 1,024 | 1,024 | -15 (-1.44%) | 1,813,000 |
3 Aug 2004 | JPY | 1,038 | 1,043 | 1,027 | 1,039 | 1,039 | +13 (+1.27%) | 1,346,000 |
2 Aug 2004 | JPY | 1,047 | 1,049 | 1,020 | 1,026 | 1,026 | -34 (-3.21%) | 2,352,000 |
30 Jul 2004 | JPY | 1,050 | 1,062 | 1,049 | 1,060 | 1,060 | +29 (+2.81%) | 2,201,000 |
29 Jul 2004 | JPY | 1,030 | 1,039 | 1,012 | 1,031 | 1,031 | -19 (-1.81%) | 3,152,000 |
28 Jul 2004 | JPY | 1,044 | 1,056 | 1,037 | 1,050 | 1,050 | +7 (+0.67%) | 2,329,000 |
27 Jul 2004 | JPY | 1,057 | 1,057 | 1,041 | 1,043 | 1,043 | -13 (-1.23%) | 1,175,000 |
26 Jul 2004 | JPY | 1,031 | 1,060 | 1,030 | 1,056 | 1,056 | +1 (+0.09%) | 1,666,000 |
23 Jul 2004 | JPY | 1,079 | 1,080 | 1,055 | 1,055 | 1,055 | -13 (-1.22%) | 1,482,000 |
22 Jul 2004 | JPY | 1,083 | 1,083 | 1,061 | 1,068 | 1,068 | -15 (-1.39%) | 1,313,000 |
21 Jul 2004 | JPY | 1,064 | 1,088 | 1,064 | 1,083 | 1,083 | +19 (+1.79%) | 1,532,000 |
20 Jul 2004 | JPY | 1,077 | 1,078 | 1,057 | 1,064 | 1,064 | -15 (-1.39%) | 1,409,000 |
16 Jul 2004 | JPY | 1,065 | 1,083 | 1,058 | 1,079 | 1,079 | +6 (+0.56%) | 1,296,000 |
15 Jul 2004 | JPY | 1,080 | 1,082 | 1,061 | 1,073 | 1,073 | +4 (+0.37%) | 1,955,000 |
14 Jul 2004 | JPY | 1,089 | 1,116 | 1,066 | 1,069 | 1,069 | -6 (-0.56%) | 3,285,000 |
13 Jul 2004 | JPY | 1,063 | 1,083 | 1,057 | 1,075 | 1,075 | +20 (+1.90%) | 3,328,000 |
12 Jul 2004 | JPY | 1,058 | 1,060 | 1,051 | 1,055 | 1,055 | -8 (-0.75%) | 2,272,000 |
9 Jul 2004 | JPY | 1,048 | 1,064 | 1,048 | 1,063 | 1,063 | -1 (-0.09%) | 1,587,000 |
8 Jul 2004 | JPY | 1,063 | 1,073 | 1,052 | 1,064 | 1,064 | -5 (-0.47%) | 1,204,000 |
7 Jul 2004 | JPY | 1,070 | 1,082 | 1,066 | 1,069 | 1,069 | -15 (-1.38%) | 1,824,000 |
6 Jul 2004 | JPY | 1,090 | 1,098 | 1,082 | 1,084 | 1,084 | -6 (-0.55%) | 1,431,000 |
5 Jul 2004 | JPY | 1,074 | 1,092 | 1,073 | 1,090 | 1,090 | -4 (-0.37%) | 1,705,000 |
2 Jul 2004 | JPY | 1,090 | 1,103 | 1,090 | 1,094 | 1,094 | -16 (-1.44%) | 1,807,000 |
1 Jul 2004 | JPY | 1,120 | 1,123 | 1,109 | 1,110 | 1,110 | -3 (-0.27%) | 2,166,000 |
30 Jun 2004 | JPY | 1,128 | 1,128 | 1,112 | 1,113 | 1,113 | -14 (-1.24%) | 2,405,000 |
29 Jun 2004 | JPY | 1,108 | 1,130 | 1,108 | 1,127 | 1,127 | -1 (-0.09%) | 1,604,000 |
28 Jun 2004 | JPY | 1,120 | 1,128 | 1,113 | 1,128 | 1,128 | +11 (+0.98%) | 1,337,000 |
25 Jun 2004 | JPY | 1,110 | 1,117 | 1,098 | 1,117 | 1,117 | +7 (+0.63%) | 2,464,000 |