Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | JPY | 4,860 | 4,890 | 4,790 | 4,890 | 4,890 | +70 (+1.45%) | 5,000 |
18 Aug 2004 | JPY | 4,900 | 4,950 | 4,820 | 4,820 | 4,820 | -120 (-2.43%) | 4,100 |
17 Aug 2004 | JPY | 5,040 | 5,180 | 4,930 | 4,940 | 4,940 | -100 (-1.98%) | 16,800 |
16 Aug 2004 | JPY | 5,110 | 5,110 | 4,880 | 5,040 | 5,040 | +250 (+5.22%) | 7,600 |
13 Aug 2004 | JPY | 4,890 | 4,900 | 4,780 | 4,790 | 4,790 | -160 (-3.23%) | 5,900 |
12 Aug 2004 | JPY | 4,940 | 4,970 | 4,920 | 4,950 | 4,950 | -20 (-0.40%) | 3,400 |
11 Aug 2004 | JPY | 4,930 | 4,990 | 4,900 | 4,970 | 4,970 | +140 (+2.90%) | 6,700 |
10 Aug 2004 | JPY | 4,780 | 4,830 | 4,680 | 4,830 | 4,830 | +100 (+2.11%) | 2,000 |
9 Aug 2004 | JPY | 4,790 | 4,790 | 4,600 | 4,730 | 4,730 | -130 (-2.67%) | 8,400 |
6 Aug 2004 | JPY | 4,890 | 4,940 | 4,860 | 4,860 | 4,860 | -120 (-2.41%) | 6,400 |
5 Aug 2004 | JPY | 4,870 | 4,980 | 4,870 | 4,980 | 4,980 | +130 (+2.68%) | 3,000 |
4 Aug 2004 | JPY | 5,080 | 5,080 | 4,840 | 4,850 | 4,850 | -230 (-4.53%) | 11,000 |
3 Aug 2004 | JPY | 5,100 | 5,200 | 5,040 | 5,080 | 5,080 | +60 (+1.20%) | 6,000 |
2 Aug 2004 | JPY | 5,020 | 5,120 | 4,920 | 5,020 | 5,020 | +100 (+2.03%) | 8,200 |
30 Jul 2004 | JPY | 4,910 | 4,970 | 4,850 | 4,920 | 4,920 | 0.0 (0.0%) | 12,800 |
29 Jul 2004 | JPY | 4,940 | 4,970 | 4,860 | 4,920 | 4,920 | +30 (+0.61%) | 9,300 |
28 Jul 2004 | JPY | 5,030 | 5,100 | 4,830 | 4,890 | 4,890 | -110 (-2.20%) | 14,000 |
27 Jul 2004 | JPY | 5,100 | 5,200 | 5,000 | 5,000 | 5,000 | -200 (-3.85%) | 8,000 |
26 Jul 2004 | JPY | 5,200 | 5,280 | 4,960 | 5,200 | 5,200 | -110 (-2.07%) | 12,400 |
23 Jul 2004 | JPY | 5,260 | 5,310 | 5,260 | 5,310 | 5,310 | 0.0 (0.0%) | 5,700 |
22 Jul 2004 | JPY | 5,340 | 5,340 | 5,290 | 5,310 | 5,310 | -10 (-0.19%) | 6,200 |
21 Jul 2004 | JPY | 5,320 | 5,390 | 5,300 | 5,320 | 5,320 | -80 (-1.48%) | 6,300 |
20 Jul 2004 | JPY | 5,480 | 5,480 | 5,400 | 5,400 | 5,400 | -80 (-1.46%) | 1,400 |
19 Jul 2004 | JPY | 5,480 | 5,480 | 5,480 | 5,480 | 5,480 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 5,400 | 5,490 | 5,340 | 5,480 | 5,480 | +70 (+1.29%) | 2,300 |
15 Jul 2004 | JPY | 5,500 | 5,500 | 5,360 | 5,410 | 5,410 | -190 (-3.39%) | 5,800 |
14 Jul 2004 | JPY | 5,690 | 5,710 | 5,550 | 5,600 | 5,600 | -30 (-0.53%) | 5,100 |
13 Jul 2004 | JPY | 5,630 | 5,680 | 5,610 | 5,630 | 5,630 | 0.0 (0.0%) | 6,700 |
12 Jul 2004 | JPY | 5,750 | 5,750 | 5,540 | 5,630 | 5,630 | +80 (+1.44%) | 4,400 |
9 Jul 2004 | JPY | 5,450 | 5,550 | 5,450 | 5,550 | 5,550 | +50 (+0.91%) | 5,000 |