Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 3,205 | 3,225 | 3,135 | 3,170 | 3,170 | -30 (-0.94%) | 1,558,800 |
13 Aug 2004 | JPY | 3,275 | 3,280 | 3,200 | 3,200 | 3,200 | -80 (-2.44%) | 1,833,200 |
12 Aug 2004 | JPY | 3,275 | 3,310 | 3,260 | 3,280 | 3,280 | -45 (-1.35%) | 1,255,600 |
11 Aug 2004 | JPY | 3,320 | 3,330 | 3,305 | 3,325 | 3,325 | +50 (+1.53%) | 1,597,000 |
10 Aug 2004 | JPY | 3,245 | 3,290 | 3,245 | 3,275 | 3,275 | 0.0 (0.0%) | 2,066,000 |
9 Aug 2004 | JPY | 3,255 | 3,280 | 3,240 | 3,275 | 3,275 | -80 (-2.38%) | 3,078,400 |
6 Aug 2004 | JPY | 3,355 | 3,385 | 3,330 | 3,355 | 3,355 | -65 (-1.90%) | 1,761,000 |
5 Aug 2004 | JPY | 3,355 | 3,455 | 3,345 | 3,420 | 3,420 | +55 (+1.63%) | 3,110,400 |
4 Aug 2004 | JPY | 3,335 | 3,380 | 3,300 | 3,365 | 3,365 | -20 (-0.59%) | 2,063,000 |
3 Aug 2004 | JPY | 3,410 | 3,410 | 3,350 | 3,385 | 3,385 | -25 (-0.73%) | 1,211,600 |
2 Aug 2004 | JPY | 3,405 | 3,420 | 3,380 | 3,410 | 3,410 | +10 (+0.29%) | 1,306,400 |
30 Jul 2004 | JPY | 3,435 | 3,435 | 3,400 | 3,400 | 3,400 | +80 (+2.41%) | 2,864,800 |
29 Jul 2004 | JPY | 3,360 | 3,375 | 3,305 | 3,320 | 3,320 | -70 (-2.06%) | 1,416,200 |
28 Jul 2004 | JPY | 3,380 | 3,405 | 3,340 | 3,390 | 3,390 | +90 (+2.73%) | 2,470,000 |
27 Jul 2004 | JPY | 3,350 | 3,360 | 3,295 | 3,300 | 3,300 | -65 (-1.93%) | 1,775,400 |
26 Jul 2004 | JPY | 3,390 | 3,425 | 3,355 | 3,365 | 3,365 | -60 (-1.75%) | 2,085,400 |
23 Jul 2004 | JPY | 3,470 | 3,480 | 3,415 | 3,425 | 3,425 | -40 (-1.15%) | 1,407,400 |
22 Jul 2004 | JPY | 3,475 | 3,485 | 3,430 | 3,465 | 3,465 | -60 (-1.70%) | 2,059,600 |
21 Jul 2004 | JPY | 3,480 | 3,570 | 3,475 | 3,525 | 3,525 | +95 (+2.77%) | 1,576,600 |
20 Jul 2004 | JPY | 3,435 | 3,455 | 3,410 | 3,430 | 3,430 | -70 (-2%) | 1,234,400 |
19 Jul 2004 | JPY | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,450 | 3,515 | 3,440 | 3,500 | 3,500 | +5 (+0.14%) | 1,546,200 |
15 Jul 2004 | JPY | 3,520 | 3,535 | 3,450 | 3,495 | 3,495 | -20 (-0.57%) | 2,699,600 |
14 Jul 2004 | JPY | 3,590 | 3,625 | 3,515 | 3,515 | 3,515 | -60 (-1.68%) | 1,465,600 |
13 Jul 2004 | JPY | 3,605 | 3,625 | 3,555 | 3,575 | 3,575 | -60 (-1.65%) | 1,480,200 |
12 Jul 2004 | JPY | 3,630 | 3,675 | 3,620 | 3,635 | 3,635 | +5 (+0.14%) | 955,200 |
9 Jul 2004 | JPY | 3,580 | 3,630 | 3,575 | 3,630 | 3,630 | +65 (+1.82%) | 1,208,200 |
8 Jul 2004 | JPY | 3,615 | 3,615 | 3,555 | 3,565 | 3,565 | -25 (-0.70%) | 1,367,800 |
7 Jul 2004 | JPY | 3,610 | 3,645 | 3,570 | 3,590 | 3,590 | -120 (-3.23%) | 1,796,200 |
6 Jul 2004 | JPY | 3,700 | 3,735 | 3,690 | 3,710 | 3,710 | +60 (+1.64%) | 1,544,000 |