Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 1,219 | 1,235 | 1,188 | 1,202 | 1,202 | -40 (-3.22%) | 1,958,000 |
5 Aug 2004 | JPY | 1,238 | 1,253 | 1,229 | 1,242 | 1,242 | +11 (+0.89%) | 1,274,000 |
4 Aug 2004 | JPY | 1,246 | 1,247 | 1,207 | 1,231 | 1,231 | -35 (-2.76%) | 1,661,000 |
3 Aug 2004 | JPY | 1,288 | 1,289 | 1,255 | 1,266 | 1,266 | -11 (-0.86%) | 946,000 |
2 Aug 2004 | JPY | 1,300 | 1,300 | 1,269 | 1,277 | 1,277 | -23 (-1.77%) | 668,000 |
30 Jul 2004 | JPY | 1,288 | 1,305 | 1,283 | 1,300 | 1,300 | +28 (+2.20%) | 964,000 |
29 Jul 2004 | JPY | 1,275 | 1,281 | 1,254 | 1,272 | 1,272 | +2 (+0.16%) | 1,141,000 |
28 Jul 2004 | JPY | 1,270 | 1,275 | 1,261 | 1,270 | 1,270 | +31 (+2.50%) | 835,000 |
27 Jul 2004 | JPY | 1,255 | 1,266 | 1,236 | 1,239 | 1,239 | -36 (-2.82%) | 946,000 |
26 Jul 2004 | JPY | 1,257 | 1,275 | 1,251 | 1,275 | 1,275 | -5 (-0.39%) | 1,233,000 |
23 Jul 2004 | JPY | 1,299 | 1,304 | 1,272 | 1,280 | 1,280 | -12 (-0.93%) | 724,000 |
22 Jul 2004 | JPY | 1,291 | 1,299 | 1,285 | 1,292 | 1,292 | -25 (-1.90%) | 983,000 |
21 Jul 2004 | JPY | 1,317 | 1,333 | 1,310 | 1,317 | 1,317 | +20 (+1.54%) | 988,000 |
20 Jul 2004 | JPY | 1,306 | 1,314 | 1,292 | 1,297 | 1,297 | -32 (-2.41%) | 1,215,000 |
16 Jul 2004 | JPY | 1,308 | 1,337 | 1,299 | 1,329 | 1,329 | +19 (+1.45%) | 1,138,000 |
15 Jul 2004 | JPY | 1,335 | 1,345 | 1,305 | 1,310 | 1,310 | -30 (-2.24%) | 1,646,000 |
14 Jul 2004 | JPY | 1,351 | 1,354 | 1,331 | 1,340 | 1,340 | -18 (-1.33%) | 1,197,000 |
13 Jul 2004 | JPY | 1,364 | 1,364 | 1,345 | 1,358 | 1,358 | -1 (-0.07%) | 1,200,000 |
12 Jul 2004 | JPY | 1,367 | 1,370 | 1,347 | 1,359 | 1,359 | -2 (-0.15%) | 1,304,000 |
9 Jul 2004 | JPY | 1,351 | 1,365 | 1,349 | 1,361 | 1,361 | -6 (-0.44%) | 2,043,000 |
8 Jul 2004 | JPY | 1,383 | 1,385 | 1,354 | 1,367 | 1,367 | -5 (-0.36%) | 1,298,000 |
7 Jul 2004 | JPY | 1,369 | 1,390 | 1,360 | 1,372 | 1,372 | -37 (-2.63%) | 1,882,000 |
6 Jul 2004 | JPY | 1,416 | 1,431 | 1,401 | 1,409 | 1,409 | -14 (-0.98%) | 503,000 |
5 Jul 2004 | JPY | 1,424 | 1,438 | 1,413 | 1,423 | 1,423 | -9 (-0.63%) | 725,000 |
2 Jul 2004 | JPY | 1,442 | 1,450 | 1,431 | 1,432 | 1,432 | -50 (-3.37%) | 943,000 |
1 Jul 2004 | JPY | 1,480 | 1,493 | 1,476 | 1,482 | 1,482 | +27 (+1.86%) | 1,306,000 |
30 Jun 2004 | JPY | 1,471 | 1,471 | 1,450 | 1,455 | 1,455 | -4 (-0.27%) | 633,000 |
29 Jun 2004 | JPY | 1,451 | 1,464 | 1,440 | 1,459 | 1,459 | +9 (+0.62%) | 624,000 |
28 Jun 2004 | JPY | 1,451 | 1,451 | 1,434 | 1,450 | 1,450 | +19 (+1.33%) | 475,000 |
25 Jun 2004 | JPY | 1,445 | 1,445 | 1,403 | 1,431 | 1,431 | -20 (-1.38%) | 1,410,000 |