Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 4,200 | 4,200 | 4,010 | 4,150 | 4,150 | -50 (-1.19%) | 20,000 |
13 Aug 2004 | JPY | 4,240 | 4,250 | 4,110 | 4,200 | 4,200 | -90 (-2.10%) | 20,000 |
12 Aug 2004 | JPY | 4,270 | 4,310 | 4,200 | 4,290 | 4,290 | -10 (-0.23%) | 20,000 |
11 Aug 2004 | JPY | 4,400 | 4,440 | 4,230 | 4,300 | 4,300 | -30 (-0.69%) | 40,000 |
10 Aug 2004 | JPY | 4,240 | 4,420 | 4,220 | 4,330 | 4,330 | +100 (+2.36%) | 30,000 |
9 Aug 2004 | JPY | 4,300 | 4,330 | 4,080 | 4,230 | 4,230 | -210 (-4.73%) | 40,000 |
6 Aug 2004 | JPY | 4,050 | 4,480 | 4,000 | 4,440 | 4,440 | +330 (+8.03%) | 50,000 |
5 Aug 2004 | JPY | 4,010 | 4,170 | 3,980 | 4,110 | 4,110 | +120 (+3.01%) | 50,000 |
4 Aug 2004 | JPY | 4,200 | 4,210 | 3,860 | 3,990 | 3,990 | -220 (-5.23%) | 50,000 |
3 Aug 2004 | JPY | 4,390 | 4,400 | 4,210 | 4,210 | 4,210 | -190 (-4.32%) | 20,000 |
2 Aug 2004 | JPY | 4,430 | 4,440 | 4,370 | 4,400 | 4,400 | 0.0 (0.0%) | 20,000 |
30 Jul 2004 | JPY | 4,350 | 4,420 | 4,350 | 4,400 | 4,400 | +130 (+3.04%) | 90,000 |
29 Jul 2004 | JPY | 4,400 | 4,420 | 4,260 | 4,270 | 4,270 | -80 (-1.84%) | 20,000 |
28 Jul 2004 | JPY | 4,480 | 4,520 | 4,350 | 4,350 | 4,350 | +100 (+2.35%) | 90,000 |
27 Jul 2004 | JPY | 4,510 | 4,560 | 4,210 | 4,250 | 4,250 | -190 (-4.28%) | 40,000 |
26 Jul 2004 | JPY | 4,550 | 4,560 | 4,420 | 4,440 | 4,440 | -170 (-3.69%) | 20,000 |
23 Jul 2004 | JPY | 4,700 | 4,710 | 4,600 | 4,610 | 4,610 | -90 (-1.91%) | 10,000 |
22 Jul 2004 | JPY | 4,630 | 4,730 | 4,470 | 4,700 | 4,700 | +20 (+0.43%) | 20,000 |
21 Jul 2004 | JPY | 4,700 | 4,830 | 4,680 | 4,680 | 4,680 | 0.0 (0.0%) | 40,000 |
20 Jul 2004 | JPY | 4,950 | 4,970 | 4,660 | 4,680 | 4,680 | -290 (-5.84%) | 50,000 |
19 Jul 2004 | JPY | 4,970 | 4,970 | 4,970 | 4,970 | 4,970 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 4,860 | 5,090 | 4,810 | 4,970 | 4,970 | -20 (-0.40%) | 30,000 |
15 Jul 2004 | JPY | 5,030 | 5,110 | 4,910 | 4,990 | 4,990 | -220 (-4.22%) | 30,000 |
14 Jul 2004 | JPY | 5,200 | 5,210 | 5,080 | 5,210 | 5,210 | +10 (+0.19%) | 50,000 |
13 Jul 2004 | JPY | 5,230 | 5,240 | 5,190 | 5,200 | 5,200 | -20 (-0.38%) | 30,000 |
12 Jul 2004 | JPY | 5,200 | 5,240 | 5,190 | 5,220 | 5,220 | +20 (+0.38%) | 10,000 |
9 Jul 2004 | JPY | 5,240 | 5,330 | 5,190 | 5,200 | 5,200 | -50 (-0.95%) | 20,000 |
8 Jul 2004 | JPY | 5,200 | 5,270 | 5,140 | 5,250 | 5,250 | +40 (+0.77%) | 30,000 |
7 Jul 2004 | JPY | 5,040 | 5,270 | 4,950 | 5,210 | 5,210 | +10 (+0.19%) | 140,000 |
6 Jul 2004 | JPY | 5,640 | 5,650 | 5,150 | 5,200 | 5,200 | -450 (-7.96%) | 120,000 |