Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | JPY | 3,980 | 4,030 | 3,890 | 3,950 | 3,950 | +50 (+1.28%) | 77,400 |
10 Aug 2004 | JPY | 3,760 | 3,900 | 3,690 | 3,900 | 3,900 | +160 (+4.28%) | 82,200 |
9 Aug 2004 | JPY | 3,550 | 3,750 | 3,520 | 3,740 | 3,740 | +100 (+2.75%) | 51,300 |
6 Aug 2004 | JPY | 3,650 | 3,650 | 3,570 | 3,640 | 3,640 | -60 (-1.62%) | 33,100 |
5 Aug 2004 | JPY | 3,690 | 3,720 | 3,630 | 3,700 | 3,700 | +100 (+2.78%) | 65,400 |
4 Aug 2004 | JPY | 3,500 | 3,640 | 3,470 | 3,600 | 3,600 | 0.0 (0.0%) | 111,700 |
3 Aug 2004 | JPY | 3,630 | 3,640 | 3,400 | 3,600 | 3,600 | -130 (-3.49%) | 163,400 |
2 Aug 2004 | JPY | 3,800 | 3,800 | 3,650 | 3,730 | 3,730 | -60 (-1.58%) | 52,200 |
30 Jul 2004 | JPY | 3,820 | 3,910 | 3,790 | 3,790 | 3,790 | -70 (-1.81%) | 39,600 |
29 Jul 2004 | JPY | 3,930 | 3,940 | 3,740 | 3,860 | 3,860 | -60 (-1.53%) | 99,600 |
28 Jul 2004 | JPY | 3,960 | 3,960 | 3,850 | 3,920 | 3,920 | +50 (+1.29%) | 68,300 |
27 Jul 2004 | JPY | 3,870 | 4,050 | 3,770 | 3,870 | 3,870 | -3,840 (-49.81%) | 135,000 |
27 Jul 2004 |
|
|||||||
26 Jul 2004 | JPY | 3,880 | 3,885 | 3,800 | 3,855 | 3,855 | -30 (-0.77%) | 149,600 |
23 Jul 2004 | JPY | 4,000 | 4,005 | 3,850 | 3,885 | 3,885 | -120 (-3.00%) | 125,800 |
22 Jul 2004 | JPY | 3,975 | 4,070 | 3,975 | 4,005 | 4,005 | -65 (-1.60%) | 79,400 |
21 Jul 2004 | JPY | 3,990 | 4,075 | 3,965 | 4,070 | 4,070 | +130 (+3.30%) | 160,200 |
20 Jul 2004 | JPY | 3,750 | 3,965 | 3,750 | 3,940 | 3,940 | +180 (+4.79%) | 102,200 |
19 Jul 2004 | JPY | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,750 | 3,795 | 3,690 | 3,760 | 3,760 | -25 (-0.66%) | 121,400 |
15 Jul 2004 | JPY | 3,870 | 3,930 | 3,700 | 3,785 | 3,785 | -80 (-2.07%) | 92,800 |
14 Jul 2004 | JPY | 3,950 | 3,965 | 3,855 | 3,865 | 3,865 | -80 (-2.03%) | 47,200 |
13 Jul 2004 | JPY | 3,950 | 3,950 | 3,915 | 3,945 | 3,945 | -5 (-0.13%) | 21,800 |
12 Jul 2004 | JPY | 3,970 | 4,000 | 3,920 | 3,950 | 3,950 | +60 (+1.54%) | 18,000 |
9 Jul 2004 | JPY | 3,825 | 3,900 | 3,825 | 3,890 | 3,890 | +15 (+0.39%) | 45,600 |
8 Jul 2004 | JPY | 3,915 | 3,950 | 3,865 | 3,875 | 3,875 | -40 (-1.02%) | 30,000 |
7 Jul 2004 | JPY | 3,850 | 3,950 | 3,805 | 3,915 | 3,915 | +35 (+0.90%) | 72,400 |
6 Jul 2004 | JPY | 4,000 | 4,000 | 3,870 | 3,880 | 3,880 | -135 (-3.36%) | 66,400 |
5 Jul 2004 | JPY | 4,035 | 4,035 | 4,010 | 4,015 | 4,015 | -30 (-0.74%) | 89,800 |
2 Jul 2004 | JPY | 3,940 | 4,075 | 3,910 | 4,045 | 4,045 | +85 (+2.15%) | 119,800 |
1 Jul 2004 | JPY | 4,055 | 4,055 | 3,925 | 3,960 | 3,960 | -45 (-1.12%) | 128,400 |