Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | JPY | 1,583.3334 | 1,616.6666 | 1,566.6666 | 1,600 | 1,600 | -20 (-1.23%) | 129,000 |
21 Jul 2004 | JPY | 1,606.6666 | 1,626.6666 | 1,603.3334 | 1,620 | 1,620 | +20 (+1.25%) | 114,600 |
20 Jul 2004 | JPY | 1,633.3334 | 1,633.3334 | 1,596.6666 | 1,600 | 1,600 | -33.333 (-2.04%) | 152,400 |
16 Jul 2004 | JPY | 1,613.3334 | 1,646.6666 | 1,606.6666 | 1,633.3334 | 1,633.3334 | +23.333 (+1.45%) | 99,600 |
15 Jul 2004 | JPY | 1,593.3334 | 1,630 | 1,583.3334 | 1,610 | 1,610 | -16.667 (-1.02%) | 68,400 |
14 Jul 2004 | JPY | 1,613.3334 | 1,653.3334 | 1,600 | 1,626.6666 | 1,626.6666 | +16.667 (+1.04%) | 84,000 |
13 Jul 2004 | JPY | 1,576.6666 | 1,616.6666 | 1,576.6666 | 1,610 | 1,610 | -16.667 (-1.02%) | 99,000 |
12 Jul 2004 | JPY | 1,593.3334 | 1,643.3334 | 1,590 | 1,626.6666 | 1,626.6666 | +50 (+3.17%) | 423,600 |
9 Jul 2004 | JPY | 1,566.6666 | 1,600 | 1,566.6666 | 1,576.6666 | 1,576.6666 | -16.667 (-1.05%) | 101,400 |
8 Jul 2004 | JPY | 1,603.3334 | 1,623.3334 | 1,593.3334 | 1,593.3334 | 1,593.3334 | -13.333 (-0.83%) | 95,400 |
7 Jul 2004 | JPY | 1,616.6666 | 1,620 | 1,600 | 1,606.6666 | 1,606.6666 | -60 (-3.60%) | 78,600 |
6 Jul 2004 | JPY | 1,733.3334 | 1,733.3334 | 1,666.6666 | 1,666.6666 | 1,666.6666 | -13.333 (-0.79%) | 150,600 |
5 Jul 2004 | JPY | 1,633.3334 | 1,723.3334 | 1,616.6666 | 1,680 | 1,680 | -43.333 (-2.51%) | 289,200 |
2 Jul 2004 | JPY | 1,743.3334 | 1,800 | 1,700 | 1,723.3334 | 1,723.3334 | +46.667 (+2.78%) | 271,800 |
1 Jul 2004 | JPY | 1,600 | 1,676.6666 | 1,590 | 1,676.6666 | 1,676.6666 | +106.667 (+6.79%) | 379,200 |
30 Jun 2004 | JPY | 1,596.6666 | 1,600 | 1,566.6666 | 1,570 | 1,570 | -6.667 (-0.42%) | 82,200 |
29 Jun 2004 | JPY | 1,566.6666 | 1,586.6666 | 1,520 | 1,576.6666 | 1,576.6666 | -40 (-2.47%) | 151,200 |
28 Jun 2004 | JPY | 1,513.3334 | 1,616.6666 | 1,510 | 1,616.6666 | 1,616.6666 | +113.333 (+7.54%) | 304,800 |
25 Jun 2004 | JPY | 1,496.6666 | 1,503.3334 | 1,480 | 1,503.3334 | 1,503.3334 | +23.333 (+1.58%) | 121,800 |
24 Jun 2004 | JPY | 1,476.6666 | 1,483.3334 | 1,466.6666 | 1,480 | 1,480 | +13.333 (+0.91%) | 91,200 |
23 Jun 2004 | JPY | 1,480 | 1,483.3334 | 1,466.6666 | 1,466.6666 | 1,466.6666 | -6.667 (-0.45%) | 86,400 |
22 Jun 2004 | JPY | 1,483.3334 | 1,486.6666 | 1,466.6666 | 1,473.3334 | 1,473.3334 | -20 (-1.34%) | 66,000 |
21 Jun 2004 | JPY | 1,473.3334 | 1,513.3334 | 1,473.3334 | 1,493.3334 | 1,493.3334 | +46.667 (+3.23%) | 128,400 |
18 Jun 2004 | JPY | 1,456.6666 | 1,463.3334 | 1,420 | 1,446.6666 | 1,446.6666 | -6.667 (-0.46%) | 76,200 |
17 Jun 2004 | JPY | 1,453.3334 | 1,470 | 1,446.6666 | 1,453.3334 | 1,453.3334 | +16.667 (+1.16%) | 181,800 |
16 Jun 2004 | JPY | 1,423.3334 | 1,450 | 1,423.3334 | 1,436.6666 | 1,436.6666 | +16.667 (+1.17%) | 92,400 |
15 Jun 2004 | JPY | 1,413.3334 | 1,433.3334 | 1,410 | 1,420 | 1,420 | +6.667 (+0.47%) | 215,400 |
14 Jun 2004 | JPY | 1,356.6666 | 1,416.6666 | 1,356.6666 | 1,413.3334 | 1,413.3334 | +66.667 (+4.95%) | 205,800 |
11 Jun 2004 | JPY | 1,360 | 1,360 | 1,340 | 1,346.6666 | 1,346.6666 | -13.333 (-0.98%) | 207,000 |
10 Jun 2004 | JPY | 1,350 | 1,360 | 1,336.6666 | 1,360 | 1,360 | +23.333 (+1.75%) | 104,400 |