Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | JPY | 1,585 | 1,590 | 1,545 | 1,550 | 1,550 | -55 (-3.43%) | 493,800 |
12 Aug 2004 | JPY | 1,570 | 1,610 | 1,565 | 1,605 | 1,605 | +30 (+1.90%) | 406,600 |
11 Aug 2004 | JPY | 1,575 | 1,590 | 1,570 | 1,575 | 1,575 | +25 (+1.61%) | 519,200 |
10 Aug 2004 | JPY | 1,535 | 1,570 | 1,505 | 1,550 | 1,550 | +35 (+2.31%) | 496,400 |
9 Aug 2004 | JPY | 1,490 | 1,525 | 1,490 | 1,515 | 1,515 | -20 (-1.30%) | 460,800 |
6 Aug 2004 | JPY | 1,505 | 1,535 | 1,500 | 1,535 | 1,535 | -20 (-1.29%) | 1,101,200 |
5 Aug 2004 | JPY | 1,495 | 1,575 | 1,485 | 1,555 | 1,555 | +85 (+5.78%) | 1,301,800 |
4 Aug 2004 | JPY | 1,540 | 1,545 | 1,450 | 1,470 | 1,470 | -85 (-5.47%) | 1,629,400 |
3 Aug 2004 | JPY | 1,550 | 1,595 | 1,545 | 1,555 | 1,555 | +25 (+1.63%) | 818,600 |
2 Aug 2004 | JPY | 1,570 | 1,620 | 1,505 | 1,530 | 1,530 | 0.0 (0.0%) | 1,744,800 |
30 Jul 2004 | JPY | 1,500 | 1,530 | 1,500 | 1,530 | 1,530 | +50 (+3.38%) | 732,800 |
29 Jul 2004 | JPY | 1,525 | 1,555 | 1,475 | 1,480 | 1,480 | -20 (-1.33%) | 1,152,800 |
28 Jul 2004 | JPY | 1,490 | 1,515 | 1,470 | 1,500 | 1,500 | +35 (+2.39%) | 685,800 |
27 Jul 2004 | JPY | 1,490 | 1,505 | 1,460 | 1,465 | 1,465 | -35 (-2.33%) | 482,200 |
26 Jul 2004 | JPY | 1,485 | 1,510 | 1,475 | 1,500 | 1,500 | -35 (-2.28%) | 1,046,800 |
23 Jul 2004 | JPY | 1,565 | 1,570 | 1,530 | 1,535 | 1,535 | -20 (-1.29%) | 435,800 |
22 Jul 2004 | JPY | 1,575 | 1,580 | 1,550 | 1,555 | 1,555 | -40 (-2.51%) | 637,000 |
21 Jul 2004 | JPY | 1,575 | 1,600 | 1,575 | 1,595 | 1,595 | +25 (+1.59%) | 578,800 |
20 Jul 2004 | JPY | 1,590 | 1,595 | 1,565 | 1,570 | 1,570 | -45 (-2.79%) | 574,200 |
19 Jul 2004 | JPY | 1,615 | 1,615 | 1,615 | 1,615 | 1,615 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,585 | 1,615 | 1,580 | 1,615 | 1,615 | +10 (+0.62%) | 232,800 |
15 Jul 2004 | JPY | 1,615 | 1,625 | 1,570 | 1,605 | 1,605 | -5 (-0.31%) | 388,000 |
14 Jul 2004 | JPY | 1,675 | 1,675 | 1,610 | 1,610 | 1,610 | -60 (-3.59%) | 374,400 |
13 Jul 2004 | JPY | 1,640 | 1,685 | 1,640 | 1,670 | 1,670 | +35 (+2.14%) | 668,800 |
12 Jul 2004 | JPY | 1,625 | 1,660 | 1,615 | 1,635 | 1,635 | +10 (+0.62%) | 406,200 |
9 Jul 2004 | JPY | 1,575 | 1,625 | 1,575 | 1,625 | 1,625 | +50 (+3.17%) | 635,000 |
8 Jul 2004 | JPY | 1,635 | 1,635 | 1,565 | 1,575 | 1,575 | -60 (-3.67%) | 1,104,000 |
7 Jul 2004 | JPY | 1,635 | 1,670 | 1,600 | 1,635 | 1,635 | -15 (-0.91%) | 1,013,800 |
6 Jul 2004 | JPY | 1,650 | 1,670 | 1,645 | 1,650 | 1,650 | -25 (-1.49%) | 758,800 |
5 Jul 2004 | JPY | 1,665 | 1,690 | 1,640 | 1,675 | 1,675 | -15 (-0.89%) | 1,009,600 |