Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | JPY | 1,353 | 1,360 | 1,330 | 1,343 | 1,343 | -67 (-4.75%) | 674,600 |
12 Aug 2004 | JPY | 1,416 | 1,422 | 1,405 | 1,410 | 1,410 | +5 (+0.36%) | 316,700 |
11 Aug 2004 | JPY | 1,437 | 1,437 | 1,398 | 1,405 | 1,405 | +5 (+0.36%) | 335,300 |
10 Aug 2004 | JPY | 1,387 | 1,424 | 1,375 | 1,400 | 1,400 | +13 (+0.94%) | 477,600 |
9 Aug 2004 | JPY | 1,350 | 1,388 | 1,265 | 1,387 | 1,387 | -13 (-0.93%) | 518,300 |
6 Aug 2004 | JPY | 1,402 | 1,415 | 1,395 | 1,400 | 1,400 | -17 (-1.20%) | 326,700 |
5 Aug 2004 | JPY | 1,420 | 1,425 | 1,401 | 1,417 | 1,417 | +12 (+0.85%) | 500,700 |
4 Aug 2004 | JPY | 1,435 | 1,435 | 1,385 | 1,405 | 1,405 | -29 (-2.02%) | 624,200 |
3 Aug 2004 | JPY | 1,489 | 1,489 | 1,425 | 1,434 | 1,434 | -54 (-3.63%) | 900,400 |
2 Aug 2004 | JPY | 1,548 | 1,551 | 1,465 | 1,488 | 1,488 | -59 (-3.81%) | 550,200 |
30 Jul 2004 | JPY | 1,577 | 1,582 | 1,536 | 1,547 | 1,547 | -3 (-0.19%) | 412,400 |
29 Jul 2004 | JPY | 1,545 | 1,553 | 1,526 | 1,550 | 1,550 | -9 (-0.58%) | 428,000 |
28 Jul 2004 | JPY | 1,550 | 1,560 | 1,542 | 1,559 | 1,559 | +23 (+1.50%) | 279,500 |
27 Jul 2004 | JPY | 1,550 | 1,560 | 1,525 | 1,536 | 1,536 | -39 (-2.48%) | 434,000 |
26 Jul 2004 | JPY | 1,575 | 1,592 | 1,571 | 1,575 | 1,575 | -4 (-0.25%) | 195,200 |
23 Jul 2004 | JPY | 1,615 | 1,615 | 1,562 | 1,579 | 1,579 | -17 (-1.07%) | 183,900 |
22 Jul 2004 | JPY | 1,620 | 1,620 | 1,593 | 1,596 | 1,596 | -24 (-1.48%) | 185,200 |
21 Jul 2004 | JPY | 1,600 | 1,620 | 1,600 | 1,620 | 1,620 | +12 (+0.75%) | 212,100 |
20 Jul 2004 | JPY | 1,599 | 1,609 | 1,591 | 1,608 | 1,608 | +9 (+0.56%) | 264,900 |
19 Jul 2004 | JPY | 1,599 | 1,599 | 1,599 | 1,599 | 1,599 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,565 | 1,610 | 1,563 | 1,599 | 1,599 | +10 (+0.63%) | 315,000 |
15 Jul 2004 | JPY | 1,611 | 1,618 | 1,583 | 1,589 | 1,589 | -42 (-2.58%) | 624,900 |
14 Jul 2004 | JPY | 1,662 | 1,669 | 1,630 | 1,631 | 1,631 | -24 (-1.45%) | 358,700 |
13 Jul 2004 | JPY | 1,650 | 1,655 | 1,638 | 1,655 | 1,655 | +5 (+0.30%) | 281,900 |
12 Jul 2004 | JPY | 1,640 | 1,655 | 1,630 | 1,650 | 1,650 | +4 (+0.24%) | 324,600 |
9 Jul 2004 | JPY | 1,625 | 1,646 | 1,621 | 1,646 | 1,646 | +25 (+1.54%) | 568,700 |
8 Jul 2004 | JPY | 1,610 | 1,631 | 1,600 | 1,621 | 1,621 | -19 (-1.16%) | 257,600 |
7 Jul 2004 | JPY | 1,651 | 1,651 | 1,633 | 1,640 | 1,640 | -11 (-0.67%) | 392,600 |
6 Jul 2004 | JPY | 1,665 | 1,673 | 1,651 | 1,651 | 1,651 | -14 (-0.84%) | 300,600 |
5 Jul 2004 | JPY | 1,676 | 1,676 | 1,655 | 1,665 | 1,665 | +19 (+1.15%) | 520,400 |