Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | JPY | 1,406.6666 | 1,413.3334 | 1,383.3334 | 1,386.6666 | 1,386.6666 | +13.333 (+0.97%) | 97,200 |
10 Aug 2004 | JPY | 1,350 | 1,400 | 1,343.3334 | 1,373.3334 | 1,373.3334 | +6.667 (+0.49%) | 152,400 |
9 Aug 2004 | JPY | 1,363.3334 | 1,366.6666 | 1,343.3334 | 1,366.6666 | 1,366.6666 | 0.0 (0.0%) | 81,300 |
6 Aug 2004 | JPY | 1,333.3334 | 1,380 | 1,316.6666 | 1,366.6666 | 1,366.6666 | +13.333 (+0.99%) | 176,400 |
5 Aug 2004 | JPY | 1,370 | 1,376.6666 | 1,340 | 1,353.3334 | 1,353.3334 | 0.0 (0.0%) | 172,200 |
4 Aug 2004 | JPY | 1,383.3334 | 1,416.6666 | 1,300 | 1,353.3334 | 1,353.3334 | -113.333 (-7.73%) | 654,300 |
3 Aug 2004 | JPY | 1,500 | 1,500 | 1,453.3334 | 1,466.6666 | 1,466.6666 | -53.333 (-3.51%) | 233,400 |
2 Aug 2004 | JPY | 1,563.3334 | 1,563.3334 | 1,513.3334 | 1,520 | 1,520 | -53.333 (-3.39%) | 68,700 |
30 Jul 2004 | JPY | 1,563.3334 | 1,600 | 1,550 | 1,573.3334 | 1,573.3334 | +10 (+0.64%) | 94,500 |
29 Jul 2004 | JPY | 1,586.6666 | 1,600 | 1,553.3334 | 1,563.3334 | 1,563.3334 | -26.667 (-1.68%) | 100,800 |
28 Jul 2004 | JPY | 1,606.6666 | 1,616.6666 | 1,583.3334 | 1,590 | 1,590 | +23.333 (+1.49%) | 63,000 |
27 Jul 2004 | JPY | 1,553.3334 | 1,596.6666 | 1,503.3334 | 1,566.6666 | 1,566.6666 | +16.667 (+1.08%) | 153,300 |
26 Jul 2004 | JPY | 1,536.6666 | 1,573.3334 | 1,536.6666 | 1,550 | 1,550 | -53.333 (-3.33%) | 73,200 |
23 Jul 2004 | JPY | 1,630 | 1,630 | 1,583.3334 | 1,603.3334 | 1,603.3334 | -23.333 (-1.43%) | 91,200 |
22 Jul 2004 | JPY | 1,540 | 1,626.6666 | 1,533.3334 | 1,626.6666 | 1,626.6666 | +53.333 (+3.39%) | 244,200 |
21 Jul 2004 | JPY | 1,560 | 1,583.3334 | 1,550 | 1,573.3334 | 1,573.3334 | +10 (+0.64%) | 112,800 |
20 Jul 2004 | JPY | 1,610 | 1,610 | 1,550 | 1,563.3334 | 1,563.3334 | -30 (-1.88%) | 142,500 |
19 Jul 2004 | JPY | 1,593.3334 | 1,593.3334 | 1,593.3334 | 1,593.3334 | 1,593.3334 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,560 | 1,596.6666 | 1,536.6666 | 1,593.3334 | 1,593.3334 | +26.667 (+1.70%) | 254,100 |
15 Jul 2004 | JPY | 1,570 | 1,586.6666 | 1,556.6666 | 1,566.6666 | 1,566.6666 | +30 (+1.95%) | 255,600 |
14 Jul 2004 | JPY | 1,610 | 1,626.6666 | 1,516.6666 | 1,536.6666 | 1,536.6666 | -56.667 (-3.56%) | 242,100 |
13 Jul 2004 | JPY | 1,586.6666 | 1,630 | 1,586.6666 | 1,593.3334 | 1,593.3334 | +13.333 (+0.84%) | 169,500 |
12 Jul 2004 | JPY | 1,536.6666 | 1,653.3334 | 1,536.6666 | 1,580 | 1,580 | +60 (+3.95%) | 349,200 |
9 Jul 2004 | JPY | 1,470 | 1,526.6666 | 1,436.6666 | 1,520 | 1,520 | +16.667 (+1.11%) | 336,000 |
8 Jul 2004 | JPY | 1,553.3334 | 1,553.3334 | 1,500 | 1,503.3334 | 1,503.3334 | -46.667 (-3.01%) | 212,700 |
7 Jul 2004 | JPY | 1,520 | 1,593.3334 | 1,506.6666 | 1,550 | 1,550 | -10 (-0.64%) | 442,200 |
6 Jul 2004 | JPY | 1,630 | 1,653.3334 | 1,553.3334 | 1,560 | 1,560 | -80 (-4.88%) | 267,600 |
5 Jul 2004 | JPY | 1,686.6666 | 1,686.6666 | 1,616.6666 | 1,640 | 1,640 | -60 (-3.53%) | 203,700 |
2 Jul 2004 | JPY | 1,650 | 1,750 | 1,640 | 1,700 | 1,700 | -16.667 (-0.97%) | 338,700 |
1 Jul 2004 | JPY | 1,613.3334 | 1,750 | 1,613.3334 | 1,716.6666 | 1,716.6666 | +113.333 (+7.07%) | 603,000 |