Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | JPY | 1,750 | 1,753 | 1,715 | 1,734 | 1,734 | +6 (+0.35%) | 226,000 |
17 Aug 2004 | JPY | 1,732 | 1,745 | 1,722 | 1,728 | 1,728 | +13 (+0.76%) | 374,000 |
16 Aug 2004 | JPY | 1,720 | 1,721 | 1,705 | 1,715 | 1,715 | -35 (-2%) | 361,000 |
13 Aug 2004 | JPY | 1,770 | 1,770 | 1,749 | 1,750 | 1,750 | -50 (-2.78%) | 459,000 |
12 Aug 2004 | JPY | 1,769 | 1,810 | 1,762 | 1,800 | 1,800 | +17 (+0.95%) | 1,025,000 |
11 Aug 2004 | JPY | 1,808 | 1,820 | 1,782 | 1,783 | 1,783 | -19 (-1.05%) | 424,000 |
10 Aug 2004 | JPY | 1,787 | 1,817 | 1,787 | 1,802 | 1,802 | +18 (+1.01%) | 365,000 |
9 Aug 2004 | JPY | 1,777 | 1,794 | 1,755 | 1,784 | 1,784 | -1 (-0.06%) | 267,000 |
6 Aug 2004 | JPY | 1,776 | 1,790 | 1,770 | 1,785 | 1,785 | -14 (-0.78%) | 215,000 |
5 Aug 2004 | JPY | 1,801 | 1,819 | 1,796 | 1,799 | 1,799 | +6 (+0.33%) | 352,000 |
4 Aug 2004 | JPY | 1,816 | 1,817 | 1,769 | 1,793 | 1,793 | -64 (-3.45%) | 428,000 |
3 Aug 2004 | JPY | 1,851 | 1,860 | 1,840 | 1,857 | 1,857 | +2 (+0.11%) | 233,000 |
2 Aug 2004 | JPY | 1,855 | 1,862 | 1,837 | 1,855 | 1,855 | -4 (-0.22%) | 300,000 |
30 Jul 2004 | JPY | 1,820 | 1,859 | 1,820 | 1,859 | 1,859 | +42 (+2.31%) | 405,000 |
29 Jul 2004 | JPY | 1,859 | 1,859 | 1,800 | 1,817 | 1,817 | -16 (-0.87%) | 671,000 |
28 Jul 2004 | JPY | 1,850 | 1,850 | 1,830 | 1,833 | 1,833 | +13 (+0.71%) | 485,000 |
27 Jul 2004 | JPY | 1,808 | 1,825 | 1,805 | 1,820 | 1,820 | +30 (+1.68%) | 729,000 |
26 Jul 2004 | JPY | 1,780 | 1,811 | 1,772 | 1,790 | 1,790 | -3 (-0.17%) | 189,000 |
23 Jul 2004 | JPY | 1,801 | 1,804 | 1,779 | 1,793 | 1,793 | +6 (+0.34%) | 379,000 |
22 Jul 2004 | JPY | 1,810 | 1,810 | 1,776 | 1,787 | 1,787 | -35 (-1.92%) | 389,000 |
21 Jul 2004 | JPY | 1,800 | 1,822 | 1,792 | 1,822 | 1,822 | +47 (+2.65%) | 529,000 |
20 Jul 2004 | JPY | 1,800 | 1,800 | 1,769 | 1,775 | 1,775 | -60 (-3.27%) | 673,000 |
19 Jul 2004 | JPY | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,829 | 1,842 | 1,799 | 1,835 | 1,835 | -19 (-1.02%) | 645,000 |
15 Jul 2004 | JPY | 1,840 | 1,862 | 1,825 | 1,854 | 1,854 | +15 (+0.82%) | 720,000 |
14 Jul 2004 | JPY | 1,942 | 1,943 | 1,829 | 1,839 | 1,839 | -103 (-5.30%) | 836,000 |
13 Jul 2004 | JPY | 1,950 | 1,957 | 1,936 | 1,942 | 1,942 | +6 (+0.31%) | 187,000 |
12 Jul 2004 | JPY | 1,941 | 1,955 | 1,936 | 1,936 | 1,936 | -30 (-1.53%) | 269,000 |
9 Jul 2004 | JPY | 1,956 | 1,966 | 1,933 | 1,966 | 1,966 | +34 (+1.76%) | 280,000 |
8 Jul 2004 | JPY | 1,951 | 1,961 | 1,930 | 1,932 | 1,932 | -40 (-2.03%) | 499,000 |