Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | JPY | 2,870 | 2,900 | 2,840 | 2,890 | 2,890 | -40 (-1.37%) | 57,500 |
3 Aug 2004 | JPY | 3,030 | 3,030 | 2,885 | 2,930 | 2,930 | -70 (-2.33%) | 56,700 |
2 Aug 2004 | JPY | 3,080 | 3,080 | 2,970 | 3,000 | 3,000 | +10 (+0.33%) | 48,000 |
30 Jul 2004 | JPY | 2,960 | 2,995 | 2,945 | 2,990 | 2,990 | +55 (+1.87%) | 26,600 |
29 Jul 2004 | JPY | 2,950 | 2,955 | 2,925 | 2,935 | 2,935 | +5 (+0.17%) | 57,500 |
28 Jul 2004 | JPY | 2,990 | 2,990 | 2,930 | 2,930 | 2,930 | +10 (+0.34%) | 57,400 |
27 Jul 2004 | JPY | 2,965 | 3,010 | 2,910 | 2,920 | 2,920 | -45 (-1.52%) | 86,700 |
26 Jul 2004 | JPY | 2,990 | 3,020 | 2,960 | 2,965 | 2,965 | -75 (-2.47%) | 101,200 |
23 Jul 2004 | JPY | 3,070 | 3,080 | 3,020 | 3,040 | 3,040 | -40 (-1.30%) | 72,000 |
22 Jul 2004 | JPY | 3,080 | 3,110 | 3,060 | 3,080 | 3,080 | -100 (-3.14%) | 50,600 |
21 Jul 2004 | JPY | 3,160 | 3,200 | 3,160 | 3,180 | 3,180 | +50 (+1.60%) | 30,900 |
20 Jul 2004 | JPY | 3,210 | 3,250 | 3,070 | 3,130 | 3,130 | -80 (-2.49%) | 55,300 |
19 Jul 2004 | JPY | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,200 | 3,280 | 3,170 | 3,210 | 3,210 | +10 (+0.31%) | 78,000 |
15 Jul 2004 | JPY | 3,310 | 3,340 | 3,180 | 3,200 | 3,200 | -110 (-3.32%) | 99,400 |
14 Jul 2004 | JPY | 3,440 | 3,480 | 3,310 | 3,310 | 3,310 | -140 (-4.06%) | 58,100 |
13 Jul 2004 | JPY | 3,470 | 3,470 | 3,430 | 3,450 | 3,450 | +20 (+0.58%) | 73,200 |
12 Jul 2004 | JPY | 3,400 | 3,430 | 3,370 | 3,430 | 3,430 | +110 (+3.31%) | 81,300 |
9 Jul 2004 | JPY | 3,300 | 3,360 | 3,280 | 3,320 | 3,320 | +10 (+0.30%) | 71,200 |
8 Jul 2004 | JPY | 3,380 | 3,390 | 3,310 | 3,310 | 3,310 | -80 (-2.36%) | 42,400 |
7 Jul 2004 | JPY | 3,400 | 3,410 | 3,330 | 3,390 | 3,390 | -50 (-1.45%) | 82,700 |
6 Jul 2004 | JPY | 3,440 | 3,470 | 3,420 | 3,440 | 3,440 | +10 (+0.29%) | 80,400 |
5 Jul 2004 | JPY | 3,490 | 3,510 | 3,420 | 3,430 | 3,430 | -40 (-1.15%) | 27,800 |
2 Jul 2004 | JPY | 3,510 | 3,520 | 3,470 | 3,470 | 3,470 | -80 (-2.25%) | 67,500 |
1 Jul 2004 | JPY | 3,600 | 3,600 | 3,540 | 3,550 | 3,550 | 0.0 (0.0%) | 34,100 |
30 Jun 2004 | JPY | 3,600 | 3,600 | 3,520 | 3,550 | 3,550 | -60 (-1.66%) | 47,700 |
29 Jun 2004 | JPY | 3,590 | 3,640 | 3,560 | 3,610 | 3,610 | +30 (+0.84%) | 59,300 |
28 Jun 2004 | JPY | 3,590 | 3,600 | 3,560 | 3,580 | 3,580 | -40 (-1.10%) | 56,000 |
25 Jun 2004 | JPY | 3,620 | 3,660 | 3,580 | 3,620 | 3,620 | +20 (+0.56%) | 57,200 |
24 Jun 2004 | JPY | 3,660 | 3,660 | 3,560 | 3,600 | 3,600 | -60 (-1.64%) | 57,400 |