Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | JPY | 1,802.7273 | 1,802.7273 | 1,779.0909 | 1,781.8182 | 1,781.8182 | -21.818 (-1.21%) | 15,400 |
12 Aug 2004 | JPY | 1,817.2727 | 1,818.1818 | 1,800 | 1,803.6364 | 1,803.6364 | -0.909 (-0.05%) | 7,000 |
11 Aug 2004 | JPY | 1,816.3637 | 1,816.3637 | 1,790.9091 | 1,804.5454 | 1,804.5454 | +14.545 (+0.81%) | 17,400 |
10 Aug 2004 | JPY | 1,765.4546 | 1,790.9091 | 1,764.5454 | 1,790 | 1,790 | +26.364 (+1.49%) | 7,200 |
9 Aug 2004 | JPY | 1,772.7273 | 1,786.3637 | 1,763.6364 | 1,763.6364 | 1,763.6364 | -9.091 (-0.51%) | 18,100 |
6 Aug 2004 | JPY | 1,800 | 1,800 | 1,745.4546 | 1,772.7273 | 1,772.7273 | -90.909 (-4.88%) | 34,100 |
5 Aug 2004 | JPY | 1,827.2727 | 1,863.6364 | 1,818.1818 | 1,863.6364 | 1,863.6364 | +27.273 (+1.49%) | 15,000 |
4 Aug 2004 | JPY | 1,836.3637 | 1,854.5454 | 1,822.7273 | 1,836.3637 | 1,836.3637 | -27.273 (-1.46%) | 11,300 |
3 Aug 2004 | JPY | 1,863.6364 | 1,877.2727 | 1,818.1818 | 1,863.6364 | 1,863.6364 | -59.091 (-3.07%) | 34,600 |
2 Aug 2004 | JPY | 1,977.2727 | 1,977.2727 | 1,913.6364 | 1,922.7273 | 1,922.7273 | -18.182 (-0.94%) | 16,500 |
30 Jul 2004 | JPY | 1,831.8182 | 1,940.9091 | 1,831.8182 | 1,940.9091 | 1,940.9091 | +122.727 (+6.75%) | 12,800 |
29 Jul 2004 | JPY | 1,859.0909 | 1,859.0909 | 1,804.5454 | 1,818.1818 | 1,818.1818 | -40.909 (-2.20%) | 90,400 |
28 Jul 2004 | JPY | 1,909.0909 | 2,045.4546 | 1,859.0909 | 1,859.0909 | 1,859.0909 | +13.636 (+0.74%) | 58,000 |
27 Jul 2004 | JPY | 2,072.7273 | 2,072.7273 | 1,845.4546 | 1,845.4546 | 1,845.4546 | -240.909 (-11.55%) | 21,000 |
26 Jul 2004 | JPY | 2,163.6365 | 2,163.6365 | 2,081.8181 | 2,086.3635 | 2,086.3635 | -104.546 (-4.77%) | 11,500 |
23 Jul 2004 | JPY | 2,240.9092 | 2,240.9092 | 2,190.9092 | 2,190.9092 | 2,190.9092 | -50 (-2.23%) | 3,100 |
22 Jul 2004 | JPY | 2,263.6365 | 2,268.1819 | 2,240.9092 | 2,240.9092 | 2,240.9092 | -50 (-2.18%) | 4,100 |
21 Jul 2004 | JPY | 2,240.9092 | 2,290.9092 | 2,240.9092 | 2,290.9092 | 2,290.9092 | +50 (+2.23%) | 14,300 |
20 Jul 2004 | JPY | 2,272.7273 | 2,290.9092 | 2,222.7273 | 2,240.9092 | 2,240.9092 | +50 (+2.28%) | 10,000 |
19 Jul 2004 | JPY | 2,190.9092 | 2,190.9092 | 2,190.9092 | 2,190.9092 | 2,190.9092 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,136.3635 | 2,209.0908 | 2,113.6365 | 2,190.9092 | 2,190.9092 | +36.364 (+1.69%) | 4,400 |
15 Jul 2004 | JPY | 2,190.9092 | 2,209.0908 | 2,081.8181 | 2,154.5454 | 2,154.5454 | -72.727 (-3.27%) | 9,300 |
14 Jul 2004 | JPY | 2,259.0908 | 2,277.2727 | 2,227.2727 | 2,227.2727 | 2,227.2727 | -40.909 (-1.80%) | 7,100 |
13 Jul 2004 | JPY | 2,281.8181 | 2,281.8181 | 2,240.9092 | 2,268.1819 | 2,268.1819 | -13.636 (-0.60%) | 4,100 |
12 Jul 2004 | JPY | 2,290.9092 | 2,309.0908 | 2,268.1819 | 2,281.8181 | 2,281.8181 | +18.182 (+0.80%) | 6,400 |
9 Jul 2004 | JPY | 2,227.2727 | 2,272.7273 | 2,213.6365 | 2,263.6365 | 2,263.6365 | -31.818 (-1.39%) | 25,800 |
8 Jul 2004 | JPY | 2,336.3635 | 2,345.4546 | 2,295.4546 | 2,295.4546 | 2,295.4546 | -59.091 (-2.51%) | 13,800 |
7 Jul 2004 | JPY | 2,345.4546 | 2,381.8181 | 2,345.4546 | 2,354.5454 | 2,354.5454 | -18.182 (-0.77%) | 15,900 |
6 Jul 2004 | JPY | 2,363.6365 | 2,386.3635 | 2,363.6365 | 2,372.7273 | 2,372.7273 | +13.636 (+0.58%) | 17,900 |
5 Jul 2004 | JPY | 2,363.6365 | 2,404.5454 | 2,327.2727 | 2,359.0908 | 2,359.0908 | -18.182 (-0.76%) | 29,400 |