Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | JPY | 2,490 | 2,530 | 2,480 | 2,495 | 2,495 | -5 (-0.20%) | 501,900 |
11 Aug 2004 | JPY | 2,485 | 2,500 | 2,460 | 2,500 | 2,500 | -25 (-0.99%) | 1,026,200 |
10 Aug 2004 | JPY | 2,480 | 2,535 | 2,465 | 2,525 | 2,525 | +65 (+2.64%) | 1,143,900 |
9 Aug 2004 | JPY | 2,380 | 2,475 | 2,360 | 2,460 | 2,460 | +70 (+2.93%) | 671,900 |
6 Aug 2004 | JPY | 2,390 | 2,410 | 2,365 | 2,390 | 2,390 | -35 (-1.44%) | 357,500 |
5 Aug 2004 | JPY | 2,400 | 2,455 | 2,370 | 2,425 | 2,425 | -55 (-2.22%) | 1,382,200 |
4 Aug 2004 | JPY | 2,445 | 2,495 | 2,440 | 2,480 | 2,480 | +40 (+1.64%) | 1,339,700 |
3 Aug 2004 | JPY | 2,400 | 2,440 | 2,390 | 2,440 | 2,440 | +5 (+0.21%) | 952,600 |
2 Aug 2004 | JPY | 2,435 | 2,490 | 2,400 | 2,435 | 2,435 | 0.0 (0.0%) | 1,179,600 |
30 Jul 2004 | JPY | 2,500 | 2,500 | 2,420 | 2,435 | 2,435 | +140 (+6.10%) | 1,302,200 |
29 Jul 2004 | JPY | 2,260 | 2,365 | 2,255 | 2,295 | 2,295 | +30 (+1.32%) | 626,500 |
28 Jul 2004 | JPY | 2,250 | 2,270 | 2,235 | 2,265 | 2,265 | +40 (+1.80%) | 360,000 |
27 Jul 2004 | JPY | 2,260 | 2,260 | 2,220 | 2,225 | 2,225 | -75 (-3.26%) | 722,700 |
26 Jul 2004 | JPY | 2,285 | 2,325 | 2,270 | 2,300 | 2,300 | +35 (+1.55%) | 570,900 |
23 Jul 2004 | JPY | 2,305 | 2,310 | 2,265 | 2,265 | 2,265 | 0.0 (0.0%) | 351,700 |
22 Jul 2004 | JPY | 2,230 | 2,285 | 2,230 | 2,265 | 2,265 | -40 (-1.74%) | 296,900 |
21 Jul 2004 | JPY | 2,245 | 2,325 | 2,245 | 2,305 | 2,305 | +50 (+2.22%) | 355,500 |
20 Jul 2004 | JPY | 2,260 | 2,285 | 2,220 | 2,255 | 2,255 | -50 (-2.17%) | 673,800 |
19 Jul 2004 | JPY | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,290 | 2,305 | 2,260 | 2,305 | 2,305 | +45 (+1.99%) | 543,500 |
15 Jul 2004 | JPY | 2,280 | 2,295 | 2,250 | 2,260 | 2,260 | +15 (+0.67%) | 599,000 |
14 Jul 2004 | JPY | 2,370 | 2,410 | 2,245 | 2,245 | 2,245 | -95 (-4.06%) | 624,100 |
13 Jul 2004 | JPY | 2,340 | 2,365 | 2,320 | 2,340 | 2,340 | +25 (+1.08%) | 693,800 |
12 Jul 2004 | JPY | 2,300 | 2,340 | 2,275 | 2,315 | 2,315 | +25 (+1.09%) | 520,700 |
9 Jul 2004 | JPY | 2,270 | 2,295 | 2,240 | 2,290 | 2,290 | +60 (+2.69%) | 463,100 |
8 Jul 2004 | JPY | 2,220 | 2,275 | 2,210 | 2,230 | 2,230 | -10 (-0.45%) | 298,600 |
7 Jul 2004 | JPY | 2,240 | 2,285 | 2,220 | 2,240 | 2,240 | -65 (-2.82%) | 400,100 |
6 Jul 2004 | JPY | 2,275 | 2,310 | 2,275 | 2,305 | 2,305 | +25 (+1.10%) | 387,000 |
5 Jul 2004 | JPY | 2,315 | 2,315 | 2,270 | 2,280 | 2,280 | -20 (-0.87%) | 580,500 |
2 Jul 2004 | JPY | 2,325 | 2,330 | 2,290 | 2,300 | 2,300 | -10 (-0.43%) | 374,700 |