Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | JPY | 3,360 | 3,360 | 3,240 | 3,240 | 3,240 | -150 (-4.42%) | 390,300 |
12 Aug 2004 | JPY | 3,370 | 3,420 | 3,360 | 3,390 | 3,390 | -10 (-0.29%) | 246,800 |
11 Aug 2004 | JPY | 3,420 | 3,420 | 3,360 | 3,400 | 3,400 | +30 (+0.89%) | 268,300 |
10 Aug 2004 | JPY | 3,370 | 3,420 | 3,340 | 3,370 | 3,370 | -70 (-2.03%) | 283,400 |
9 Aug 2004 | JPY | 3,350 | 3,470 | 3,330 | 3,440 | 3,440 | -10 (-0.29%) | 397,500 |
6 Aug 2004 | JPY | 3,440 | 3,480 | 3,390 | 3,450 | 3,450 | -20 (-0.58%) | 553,700 |
5 Aug 2004 | JPY | 3,460 | 3,500 | 3,440 | 3,470 | 3,470 | +110 (+3.27%) | 844,900 |
4 Aug 2004 | JPY | 3,380 | 3,390 | 3,310 | 3,360 | 3,360 | -70 (-2.04%) | 357,100 |
3 Aug 2004 | JPY | 3,500 | 3,500 | 3,380 | 3,430 | 3,430 | -50 (-1.44%) | 638,900 |
2 Aug 2004 | JPY | 3,510 | 3,530 | 3,430 | 3,480 | 3,480 | +120 (+3.57%) | 983,700 |
30 Jul 2004 | JPY | 3,340 | 3,370 | 3,280 | 3,360 | 3,360 | +120 (+3.70%) | 477,100 |
29 Jul 2004 | JPY | 3,350 | 3,380 | 3,230 | 3,240 | 3,240 | -140 (-4.14%) | 444,000 |
28 Jul 2004 | JPY | 3,350 | 3,420 | 3,300 | 3,380 | 3,380 | +120 (+3.68%) | 413,800 |
27 Jul 2004 | JPY | 3,330 | 3,360 | 3,250 | 3,260 | 3,260 | -80 (-2.40%) | 583,900 |
26 Jul 2004 | JPY | 3,360 | 3,390 | 3,320 | 3,340 | 3,340 | -120 (-3.47%) | 1,212,400 |
23 Jul 2004 | JPY | 3,620 | 3,640 | 3,460 | 3,460 | 3,460 | -140 (-3.89%) | 499,900 |
22 Jul 2004 | JPY | 3,630 | 3,660 | 3,580 | 3,600 | 3,600 | -10 (-0.28%) | 643,000 |
21 Jul 2004 | JPY | 3,560 | 3,640 | 3,540 | 3,610 | 3,610 | +120 (+3.44%) | 640,400 |
20 Jul 2004 | JPY | 3,490 | 3,550 | 3,440 | 3,490 | 3,490 | -60 (-1.69%) | 537,500 |
19 Jul 2004 | JPY | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,500 | 3,610 | 3,430 | 3,550 | 3,550 | +50 (+1.43%) | 821,100 |
15 Jul 2004 | JPY | 3,580 | 3,580 | 3,420 | 3,500 | 3,500 | -70 (-1.96%) | 951,900 |
14 Jul 2004 | JPY | 3,750 | 3,750 | 3,570 | 3,570 | 3,570 | -160 (-4.29%) | 623,100 |
13 Jul 2004 | JPY | 3,750 | 3,770 | 3,710 | 3,730 | 3,730 | -30 (-0.80%) | 394,700 |
12 Jul 2004 | JPY | 3,680 | 3,800 | 3,640 | 3,760 | 3,760 | +70 (+1.90%) | 772,100 |
9 Jul 2004 | JPY | 3,670 | 3,700 | 3,650 | 3,690 | 3,690 | -40 (-1.07%) | 937,100 |
8 Jul 2004 | JPY | 3,770 | 3,790 | 3,720 | 3,730 | 3,730 | -100 (-2.61%) | 337,000 |
7 Jul 2004 | JPY | 3,830 | 3,830 | 3,750 | 3,830 | 3,830 | -50 (-1.29%) | 378,200 |
6 Jul 2004 | JPY | 3,880 | 3,930 | 3,870 | 3,880 | 3,880 | -50 (-1.27%) | 201,900 |
5 Jul 2004 | JPY | 4,010 | 4,020 | 3,880 | 3,930 | 3,930 | -180 (-4.38%) | 412,500 |