Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | JPY | 4,050 | 4,120 | 4,035 | 4,100 | 4,100 | 0.0 (0.0%) | 14,000 |
30 Aug 2004 | JPY | 4,100 | 4,100 | 4,075 | 4,100 | 4,100 | +10 (+0.24%) | 1,800 |
27 Aug 2004 | JPY | 4,100 | 4,115 | 4,090 | 4,090 | 4,090 | +15 (+0.37%) | 4,800 |
26 Aug 2004 | JPY | 4,100 | 4,125 | 4,075 | 4,075 | 4,075 | -25 (-0.61%) | 6,200 |
25 Aug 2004 | JPY | 4,100 | 4,100 | 4,070 | 4,100 | 4,100 | 0.0 (0.0%) | 6,400 |
24 Aug 2004 | JPY | 4,075 | 4,100 | 4,065 | 4,100 | 4,100 | 0.0 (0.0%) | 5,800 |
23 Aug 2004 | JPY | 4,120 | 4,120 | 4,075 | 4,100 | 4,100 | -25 (-0.61%) | 3,200 |
20 Aug 2004 | JPY | 4,145 | 4,170 | 4,050 | 4,125 | 4,125 | +5 (+0.12%) | 9,600 |
19 Aug 2004 | JPY | 4,095 | 4,145 | 4,075 | 4,120 | 4,120 | -25 (-0.60%) | 6,000 |
18 Aug 2004 | JPY | 4,095 | 4,145 | 4,050 | 4,145 | 4,145 | -5 (-0.12%) | 13,200 |
17 Aug 2004 | JPY | 4,125 | 4,150 | 4,095 | 4,150 | 4,150 | +30 (+0.73%) | 6,800 |
16 Aug 2004 | JPY | 4,010 | 4,200 | 4,010 | 4,120 | 4,120 | -75 (-1.79%) | 4,800 |
13 Aug 2004 | JPY | 4,385 | 4,385 | 4,175 | 4,195 | 4,195 | -190 (-4.33%) | 18,400 |
12 Aug 2004 | JPY | 4,220 | 4,385 | 4,220 | 4,385 | 4,385 | +240 (+5.79%) | 16,000 |
11 Aug 2004 | JPY | 4,120 | 4,155 | 4,020 | 4,145 | 4,145 | +20 (+0.48%) | 4,200 |
10 Aug 2004 | JPY | 3,920 | 4,135 | 3,915 | 4,125 | 4,125 | +205 (+5.23%) | 10,800 |
9 Aug 2004 | JPY | 3,900 | 3,925 | 3,820 | 3,920 | 3,920 | -30 (-0.76%) | 9,000 |
6 Aug 2004 | JPY | 3,950 | 4,060 | 3,900 | 3,950 | 3,950 | -150 (-3.66%) | 3,400 |
5 Aug 2004 | JPY | 4,050 | 4,100 | 3,975 | 4,100 | 4,100 | +25 (+0.61%) | 11,600 |
4 Aug 2004 | JPY | 4,150 | 4,150 | 4,050 | 4,075 | 4,075 | -25 (-0.61%) | 9,200 |
3 Aug 2004 | JPY | 4,195 | 4,195 | 4,085 | 4,100 | 4,100 | -85 (-2.03%) | 5,200 |
2 Aug 2004 | JPY | 4,195 | 4,195 | 4,135 | 4,185 | 4,185 | +35 (+0.84%) | 11,000 |
30 Jul 2004 | JPY | 4,170 | 4,195 | 4,050 | 4,150 | 4,150 | -10 (-0.24%) | 6,200 |
29 Jul 2004 | JPY | 4,200 | 4,200 | 4,055 | 4,160 | 4,160 | 0.0 (0.0%) | 6,000 |
28 Jul 2004 | JPY | 4,095 | 4,170 | 4,090 | 4,160 | 4,160 | +10 (+0.24%) | 6,200 |
27 Jul 2004 | JPY | 4,195 | 4,200 | 4,145 | 4,150 | 4,150 | +105 (+2.60%) | 5,600 |
26 Jul 2004 | JPY | 4,075 | 4,120 | 4,040 | 4,045 | 4,045 | -25 (-0.61%) | 9,800 |
23 Jul 2004 | JPY | 4,200 | 4,200 | 4,000 | 4,070 | 4,070 | -105 (-2.51%) | 22,800 |
22 Jul 2004 | JPY | 4,250 | 4,300 | 4,145 | 4,175 | 4,175 | -145 (-3.36%) | 16,200 |
21 Jul 2004 | JPY | 4,345 | 4,350 | 4,315 | 4,320 | 4,320 | -80 (-1.82%) | 6,400 |