Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 2,040 | 2,065 | 1,980 | 1,990 | 1,990 | -50 (-2.45%) | 69,200 |
13 Aug 2004 | JPY | 2,110 | 2,110 | 2,040 | 2,040 | 2,040 | -65 (-3.09%) | 52,200 |
12 Aug 2004 | JPY | 2,160 | 2,160 | 2,105 | 2,105 | 2,105 | -55 (-2.55%) | 42,600 |
11 Aug 2004 | JPY | 2,150 | 2,175 | 2,110 | 2,160 | 2,160 | +35 (+1.65%) | 98,800 |
10 Aug 2004 | JPY | 2,125 | 2,140 | 2,100 | 2,125 | 2,125 | -15 (-0.70%) | 63,000 |
9 Aug 2004 | JPY | 2,170 | 2,175 | 2,115 | 2,140 | 2,140 | -75 (-3.39%) | 76,400 |
6 Aug 2004 | JPY | 2,195 | 2,225 | 2,170 | 2,215 | 2,215 | +10 (+0.45%) | 43,400 |
5 Aug 2004 | JPY | 2,200 | 2,240 | 2,180 | 2,205 | 2,205 | 0.0 (0.0%) | 36,400 |
4 Aug 2004 | JPY | 2,225 | 2,250 | 2,165 | 2,205 | 2,205 | -45 (-2%) | 45,800 |
3 Aug 2004 | JPY | 2,250 | 2,295 | 2,220 | 2,250 | 2,250 | 0.0 (0.0%) | 136,400 |
2 Aug 2004 | JPY | 2,300 | 2,300 | 2,235 | 2,250 | 2,250 | -60 (-2.60%) | 49,800 |
30 Jul 2004 | JPY | 2,225 | 2,310 | 2,200 | 2,310 | 2,310 | +120 (+5.48%) | 84,400 |
29 Jul 2004 | JPY | 2,245 | 2,245 | 2,180 | 2,190 | 2,190 | -60 (-2.67%) | 71,600 |
28 Jul 2004 | JPY | 2,245 | 2,250 | 2,175 | 2,250 | 2,250 | +30 (+1.35%) | 155,000 |
27 Jul 2004 | JPY | 2,265 | 2,290 | 2,180 | 2,220 | 2,220 | -60 (-2.63%) | 133,400 |
26 Jul 2004 | JPY | 2,330 | 2,330 | 2,275 | 2,280 | 2,280 | -60 (-2.56%) | 51,400 |
23 Jul 2004 | JPY | 2,355 | 2,365 | 2,325 | 2,340 | 2,340 | -10 (-0.43%) | 69,400 |
22 Jul 2004 | JPY | 2,340 | 2,375 | 2,330 | 2,350 | 2,350 | -40 (-1.67%) | 46,600 |
21 Jul 2004 | JPY | 2,400 | 2,400 | 2,365 | 2,390 | 2,390 | +15 (+0.63%) | 68,400 |
20 Jul 2004 | JPY | 2,405 | 2,425 | 2,275 | 2,375 | 2,375 | -70 (-2.86%) | 100,800 |
19 Jul 2004 | JPY | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,425 | 2,445 | 2,400 | 2,445 | 2,445 | +5 (+0.20%) | 79,800 |
15 Jul 2004 | JPY | 2,445 | 2,455 | 2,375 | 2,440 | 2,440 | 0.0 (0.0%) | 76,400 |
14 Jul 2004 | JPY | 2,475 | 2,495 | 2,430 | 2,440 | 2,440 | -30 (-1.21%) | 68,000 |
13 Jul 2004 | JPY | 2,485 | 2,485 | 2,445 | 2,470 | 2,470 | -15 (-0.60%) | 45,000 |
12 Jul 2004 | JPY | 2,490 | 2,495 | 2,450 | 2,485 | 2,485 | +60 (+2.47%) | 50,800 |
9 Jul 2004 | JPY | 2,370 | 2,425 | 2,370 | 2,425 | 2,425 | +60 (+2.54%) | 85,400 |
8 Jul 2004 | JPY | 2,430 | 2,430 | 2,365 | 2,365 | 2,365 | -60 (-2.47%) | 101,400 |
7 Jul 2004 | JPY | 2,400 | 2,460 | 2,350 | 2,425 | 2,425 | +10 (+0.41%) | 101,000 |
6 Jul 2004 | JPY | 2,440 | 2,455 | 2,405 | 2,415 | 2,415 | -50 (-2.03%) | 114,000 |