Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2004 | JPY | 1,686.6666 | 1,700 | 1,653.3334 | 1,700 | 1,700 | -20 (-1.16%) | 1,800 |
19 Aug 2004 | JPY | 1,716.6666 | 1,720 | 1,650 | 1,720 | 1,720 | 0.0 (0.0%) | 7,500 |
18 Aug 2004 | JPY | 1,740 | 1,740 | 1,703.3334 | 1,720 | 1,720 | -20 (-1.15%) | 13,800 |
17 Aug 2004 | JPY | 1,733.3334 | 1,740 | 1,716.6666 | 1,740 | 1,740 | +6.667 (+0.38%) | 8,700 |
16 Aug 2004 | JPY | 1,733.3334 | 1,740 | 1,700 | 1,733.3334 | 1,733.3334 | +66.667 (+4.00%) | 14,400 |
13 Aug 2004 | JPY | 1,676.6666 | 1,683.3334 | 1,666.6666 | 1,666.6666 | 1,666.6666 | -10 (-0.60%) | 11,400 |
12 Aug 2004 | JPY | 1,640 | 1,683.3334 | 1,640 | 1,676.6666 | 1,676.6666 | +10 (+0.60%) | 7,800 |
11 Aug 2004 | JPY | 1,666.6666 | 1,680 | 1,633.3334 | 1,666.6666 | 1,666.6666 | +3.333 (+0.20%) | 10,200 |
10 Aug 2004 | JPY | 1,626.6666 | 1,663.3334 | 1,613.3334 | 1,663.3334 | 1,663.3334 | +3.333 (+0.20%) | 9,900 |
9 Aug 2004 | JPY | 1,670 | 1,670 | 1,650 | 1,660 | 1,660 | -6.667 (-0.40%) | 13,800 |
6 Aug 2004 | JPY | 1,686.6666 | 1,696.6666 | 1,633.3334 | 1,666.6666 | 1,666.6666 | 0.0 (0.0%) | 10,200 |
5 Aug 2004 | JPY | 1,730 | 1,730 | 1,666.6666 | 1,666.6666 | 1,666.6666 | -66.667 (-3.85%) | 9,300 |
4 Aug 2004 | JPY | 1,733.3334 | 1,733.3334 | 1,550 | 1,733.3334 | 1,733.3334 | 0.0 (0.0%) | 24,300 |
3 Aug 2004 | JPY | 1,713.3334 | 1,733.3334 | 1,700 | 1,733.3334 | 1,733.3334 | +23.333 (+1.36%) | 24,600 |
2 Aug 2004 | JPY | 1,800 | 1,800 | 1,663.3334 | 1,710 | 1,710 | -56.667 (-3.21%) | 30,000 |
30 Jul 2004 | JPY | 1,696.6666 | 1,766.6666 | 1,683.3334 | 1,766.6666 | 1,766.6666 | +63.333 (+3.72%) | 21,000 |
29 Jul 2004 | JPY | 1,750 | 1,766.6666 | 1,666.6666 | 1,703.3334 | 1,703.3334 | -46.667 (-2.67%) | 30,600 |
28 Jul 2004 | JPY | 1,733.3334 | 1,800 | 1,716.6666 | 1,750 | 1,750 | +83.333 (+5.00%) | 48,000 |
27 Jul 2004 | JPY | 1,666.6666 | 1,666.6666 | 1,666.6666 | 1,666.6666 | 1,666.6666 | +166.667 (+11.11%) | 17,100 |
26 Jul 2004 | JPY | 1,566.6666 | 1,566.6666 | 1,500 | 1,500 | 1,500 | -63.333 (-4.05%) | 6,900 |
23 Jul 2004 | JPY | 1,373.3334 | 1,586.6666 | 1,370 | 1,563.3334 | 1,563.3334 | +143.333 (+10.09%) | 18,900 |
22 Jul 2004 | JPY | 1,466.6666 | 1,466.6666 | 1,416.6666 | 1,420 | 1,420 | -113.333 (-7.39%) | 11,400 |
21 Jul 2004 | JPY | 1,596.6666 | 1,596.6666 | 1,460 | 1,533.3334 | 1,533.3334 | -90 (-5.54%) | 13,800 |
20 Jul 2004 | JPY | 1,646.6666 | 1,663.3334 | 1,613.3334 | 1,623.3334 | 1,623.3334 | -76.667 (-4.51%) | 15,000 |
19 Jul 2004 | JPY | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,733.3334 | 1,826.6666 | 1,610 | 1,700 | 1,700 | +40 (+2.41%) | 124,500 |
15 Jul 2004 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | +260 (+18.57%) | 51,900 |
14 Jul 2004 | JPY | 1,393.3334 | 1,400 | 1,386.6666 | 1,400 | 1,400 | +73.333 (+5.53%) | 20,700 |
13 Jul 2004 | JPY | 1,233.3334 | 1,326.6666 | 1,233.3334 | 1,326.6666 | 1,326.6666 | +103.333 (+8.45%) | 24,300 |
12 Jul 2004 | JPY | 1,223.3334 | 1,223.3334 | 1,223.3334 | 1,223.3334 | 1,223.3334 | 0.0 (0.0%) | 4,200 |