Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | JPY | 1,428 | 1,443 | 1,419 | 1,430 | 1,430 | -15 (-1.04%) | 1,697,000 |
9 Aug 2004 | JPY | 1,420 | 1,445 | 1,420 | 1,445 | 1,445 | -5 (-0.34%) | 690,000 |
6 Aug 2004 | JPY | 1,454 | 1,458 | 1,438 | 1,450 | 1,450 | -17 (-1.16%) | 607,000 |
5 Aug 2004 | JPY | 1,449 | 1,478 | 1,437 | 1,467 | 1,467 | +30 (+2.09%) | 724,000 |
4 Aug 2004 | JPY | 1,451 | 1,452 | 1,418 | 1,437 | 1,437 | -30 (-2.04%) | 1,373,000 |
3 Aug 2004 | JPY | 1,476 | 1,494 | 1,462 | 1,467 | 1,467 | -8 (-0.54%) | 620,000 |
2 Aug 2004 | JPY | 1,510 | 1,510 | 1,472 | 1,475 | 1,475 | -24 (-1.60%) | 672,000 |
30 Jul 2004 | JPY | 1,482 | 1,499 | 1,478 | 1,499 | 1,499 | +45 (+3.09%) | 825,000 |
29 Jul 2004 | JPY | 1,476 | 1,479 | 1,430 | 1,454 | 1,454 | -21 (-1.42%) | 721,000 |
28 Jul 2004 | JPY | 1,448 | 1,485 | 1,448 | 1,475 | 1,475 | +47 (+3.29%) | 793,000 |
27 Jul 2004 | JPY | 1,445 | 1,455 | 1,426 | 1,428 | 1,428 | -36 (-2.46%) | 1,045,000 |
26 Jul 2004 | JPY | 1,428 | 1,464 | 1,428 | 1,464 | 1,464 | +32 (+2.23%) | 894,000 |
23 Jul 2004 | JPY | 1,445 | 1,445 | 1,425 | 1,432 | 1,432 | -13 (-0.90%) | 736,000 |
22 Jul 2004 | JPY | 1,450 | 1,460 | 1,436 | 1,445 | 1,445 | -45 (-3.02%) | 796,000 |
21 Jul 2004 | JPY | 1,459 | 1,496 | 1,459 | 1,490 | 1,490 | +60 (+4.20%) | 1,324,000 |
20 Jul 2004 | JPY | 1,458 | 1,458 | 1,420 | 1,430 | 1,430 | -29 (-1.99%) | 945,000 |
16 Jul 2004 | JPY | 1,437 | 1,471 | 1,414 | 1,459 | 1,459 | +30 (+2.10%) | 1,317,000 |
15 Jul 2004 | JPY | 1,430 | 1,440 | 1,414 | 1,429 | 1,429 | +14 (+0.99%) | 856,000 |
14 Jul 2004 | JPY | 1,465 | 1,469 | 1,410 | 1,415 | 1,415 | -52 (-3.54%) | 1,763,000 |
13 Jul 2004 | JPY | 1,481 | 1,483 | 1,451 | 1,467 | 1,467 | -22 (-1.48%) | 1,026,000 |
12 Jul 2004 | JPY | 1,475 | 1,501 | 1,467 | 1,489 | 1,489 | +12 (+0.81%) | 647,000 |
9 Jul 2004 | JPY | 1,452 | 1,481 | 1,450 | 1,477 | 1,477 | +10 (+0.68%) | 967,000 |
8 Jul 2004 | JPY | 1,479 | 1,486 | 1,461 | 1,467 | 1,467 | -12 (-0.81%) | 755,000 |
7 Jul 2004 | JPY | 1,470 | 1,495 | 1,461 | 1,479 | 1,479 | -2 (-0.14%) | 950,000 |
6 Jul 2004 | JPY | 1,471 | 1,502 | 1,471 | 1,481 | 1,481 | +1 (+0.07%) | 1,222,000 |
5 Jul 2004 | JPY | 1,489 | 1,506 | 1,478 | 1,480 | 1,480 | -39 (-2.57%) | 1,321,000 |
2 Jul 2004 | JPY | 1,530 | 1,563 | 1,512 | 1,519 | 1,519 | -36 (-2.32%) | 2,180,000 |
1 Jul 2004 | JPY | 1,567 | 1,570 | 1,552 | 1,555 | 1,555 | +3 (+0.19%) | 912,000 |
30 Jun 2004 | JPY | 1,552 | 1,555 | 1,540 | 1,552 | 1,552 | -8 (-0.51%) | 1,581,000 |
29 Jun 2004 | JPY | 1,554 | 1,564 | 1,548 | 1,560 | 1,560 | -10 (-0.64%) | 1,053,000 |