Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | JPY | 3,430 | 3,440 | 3,230 | 3,400 | 3,400 | -80 (-2.30%) | 34,700 |
3 Aug 2004 | JPY | 3,510 | 3,560 | 3,330 | 3,480 | 3,480 | -80 (-2.25%) | 13,900 |
2 Aug 2004 | JPY | 3,440 | 3,580 | 3,440 | 3,560 | 3,560 | +70 (+2.01%) | 11,600 |
30 Jul 2004 | JPY | 3,400 | 3,510 | 3,400 | 3,490 | 3,490 | +80 (+2.35%) | 27,000 |
29 Jul 2004 | JPY | 3,400 | 3,450 | 3,380 | 3,410 | 3,410 | +10 (+0.29%) | 24,700 |
28 Jul 2004 | JPY | 3,500 | 3,500 | 3,310 | 3,400 | 3,400 | 0.0 (0.0%) | 39,700 |
27 Jul 2004 | JPY | 3,550 | 3,550 | 3,320 | 3,400 | 3,400 | -160 (-4.49%) | 26,400 |
26 Jul 2004 | JPY | 3,630 | 3,630 | 3,560 | 3,560 | 3,560 | -80 (-2.20%) | 13,500 |
23 Jul 2004 | JPY | 3,580 | 3,660 | 3,580 | 3,640 | 3,640 | +50 (+1.39%) | 29,300 |
22 Jul 2004 | JPY | 3,580 | 3,670 | 3,570 | 3,590 | 3,590 | -10 (-0.28%) | 17,500 |
21 Jul 2004 | JPY | 3,610 | 3,640 | 3,550 | 3,600 | 3,600 | +60 (+1.69%) | 16,000 |
20 Jul 2004 | JPY | 3,660 | 3,660 | 3,540 | 3,540 | 3,540 | -100 (-2.75%) | 13,000 |
19 Jul 2004 | JPY | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,510 | 3,700 | 3,500 | 3,640 | 3,640 | +130 (+3.70%) | 30,200 |
15 Jul 2004 | JPY | 3,770 | 3,770 | 3,500 | 3,510 | 3,510 | -270 (-7.14%) | 115,400 |
14 Jul 2004 | JPY | 3,960 | 3,960 | 3,760 | 3,780 | 3,780 | -170 (-4.30%) | 42,300 |
13 Jul 2004 | JPY | 3,930 | 3,990 | 3,920 | 3,950 | 3,950 | +10 (+0.25%) | 24,400 |
12 Jul 2004 | JPY | 3,970 | 4,000 | 3,940 | 3,940 | 3,940 | +20 (+0.51%) | 17,800 |
9 Jul 2004 | JPY | 3,960 | 3,990 | 3,900 | 3,920 | 3,920 | -110 (-2.73%) | 14,600 |
8 Jul 2004 | JPY | 4,080 | 4,090 | 3,970 | 4,030 | 4,030 | -70 (-1.71%) | 17,200 |
7 Jul 2004 | JPY | 3,950 | 4,100 | 3,810 | 4,100 | 4,100 | +120 (+3.02%) | 39,900 |
6 Jul 2004 | JPY | 4,070 | 4,080 | 3,950 | 3,980 | 3,980 | -40 (-1.00%) | 61,100 |
5 Jul 2004 | JPY | 4,020 | 4,070 | 3,920 | 4,020 | 4,020 | 0.0 (0.0%) | 43,300 |
2 Jul 2004 | JPY | 4,120 | 4,160 | 4,020 | 4,020 | 4,020 | -100 (-2.43%) | 44,200 |
1 Jul 2004 | JPY | 4,220 | 4,240 | 4,100 | 4,120 | 4,120 | -100 (-2.37%) | 50,000 |
30 Jun 2004 | JPY | 4,270 | 4,270 | 4,180 | 4,220 | 4,220 | -60 (-1.40%) | 57,200 |
29 Jun 2004 | JPY | 4,110 | 4,280 | 4,080 | 4,280 | 4,280 | +200 (+4.90%) | 145,000 |
28 Jun 2004 | JPY | 4,050 | 4,130 | 4,000 | 4,080 | 4,080 | +130 (+3.29%) | 62,200 |
25 Jun 2004 | JPY | 3,820 | 4,140 | 3,800 | 3,950 | 3,950 | +130 (+3.40%) | 89,200 |
24 Jun 2004 | JPY | 3,820 | 3,840 | 3,800 | 3,820 | 3,820 | -10 (-0.26%) | 19,400 |