Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | JPY | 8,857.1406 | 9,152.3789 | 8,857.1406 | 9,078.5693 | 9,078.5693 | +295.238 (+3.36%) | 0 |
1 Sep 2004 | JPY | 8,414.2842 | 8,857.1406 | 8,340.4746 | 8,783.3311 | 8,783.3311 | +442.856 (+5.31%) | 0 |
31 Aug 2004 | JPY | 8,045.2363 | 8,340.4746 | 7,971.4268 | 8,340.4746 | 8,340.4746 | +369.048 (+4.63%) | 0 |
30 Aug 2004 | JPY | 7,749.9985 | 8,045.2363 | 7,749.9985 | 7,971.4268 | 7,971.4268 | +221.428 (+2.86%) | 0 |
27 Aug 2004 | JPY | 7,528.5698 | 7,749.9985 | 7,454.7603 | 7,749.9985 | 7,749.9985 | +147.619 (+1.94%) | 0 |
26 Aug 2004 | JPY | 7,602.3794 | 8,045.2363 | 7,380.9507 | 7,602.3794 | 7,602.3794 | 0.0 (0.0%) | 0 |
25 Aug 2004 | JPY | 6,849.5225 | 7,602.3794 | 6,849.5225 | 7,602.3794 | 7,602.3794 | +752.857 (+10.99%) | 0 |
24 Aug 2004 | JPY | 6,945.4751 | 6,974.999 | 6,834.7607 | 6,849.5225 | 6,849.5225 | -51.667 (-0.75%) | 0 |
23 Aug 2004 | JPY | 6,871.6655 | 7,011.9033 | 6,856.9033 | 6,901.1895 | 6,901.1895 | +73.81 (+1.08%) | 0 |
20 Aug 2004 | JPY | 6,797.856 | 7,159.522 | 6,797.856 | 6,827.3794 | 6,827.3794 | +147.619 (+2.21%) | 0 |
19 Aug 2004 | JPY | 6,938.0938 | 6,938.0938 | 6,613.332 | 6,679.7603 | 6,679.7603 | -405.952 (-5.73%) | 0 |
18 Aug 2004 | JPY | 7,233.3315 | 7,233.3315 | 7,011.9033 | 7,085.7124 | 7,085.7124 | -147.619 (-2.04%) | 0 |
17 Aug 2004 | JPY | 7,380.9507 | 7,380.9507 | 7,159.522 | 7,233.3315 | 7,233.3315 | -147.619 (-2.00%) | 0 |
16 Aug 2004 | JPY | 7,676.189 | 7,749.9985 | 7,233.3315 | 7,380.9507 | 7,380.9507 | -221.429 (-2.91%) | 0 |
13 Aug 2004 | JPY | 8,340.4746 | 8,340.4746 | 7,528.5698 | 7,602.3794 | 7,602.3794 | -664.286 (-8.04%) | 0 |
12 Aug 2004 | JPY | 8,266.665 | 8,340.4746 | 7,897.6172 | 8,266.665 | 8,266.665 | -73.81 (-0.88%) | 0 |
11 Aug 2004 | JPY | 8,488.0938 | 8,857.1406 | 8,340.4746 | 8,340.4746 | 8,340.4746 | -221.429 (-2.59%) | 0 |
10 Aug 2004 | JPY | 8,857.1406 | 8,857.1406 | 8,488.0938 | 8,561.9033 | 8,561.9033 | -295.237 (-3.33%) | 0 |
9 Aug 2004 | JPY | 8,857.1406 | 8,857.1406 | 8,709.5215 | 8,857.1406 | 8,857.1406 | -295.238 (-3.23%) | 0 |
6 Aug 2004 | JPY | 9,226.1885 | 9,373.8076 | 8,857.1406 | 9,152.3789 | 9,152.3789 | -221.429 (-2.36%) | 0 |
5 Aug 2004 | JPY | 9,447.6172 | 9,447.6172 | 9,152.3789 | 9,373.8076 | 9,373.8076 | -73.81 (-0.78%) | 0 |
4 Aug 2004 | JPY | 9,595.2363 | 9,595.2363 | 9,078.5693 | 9,447.6172 | 9,447.6172 | -147.619 (-1.54%) | 0 |
3 Aug 2004 | JPY | 9,521.4268 | 9,669.0459 | 9,152.3789 | 9,595.2363 | 9,595.2363 | +73.809 (+0.78%) | 0 |
2 Aug 2004 | JPY | 9,816.665 | 9,816.665 | 9,373.8076 | 9,521.4268 | 9,521.4268 | -369.048 (-3.73%) | 0 |
30 Jul 2004 | JPY | 9,742.8555 | 10,038.0938 | 9,447.6172 | 9,890.4746 | 9,890.4746 | +147.619 (+1.52%) | 0 |
29 Jul 2004 | JPY | 9,890.4746 | 9,964.2842 | 9,595.2363 | 9,742.8555 | 9,742.8555 | 0.0 (0.0%) | 0 |
28 Jul 2004 | JPY | 10,038.0938 | 10,038.0938 | 9,595.2363 | 9,742.8555 | 9,742.8555 | -295.238 (-2.94%) | 0 |
27 Jul 2004 | JPY | 10,111.9023 | 10,185.7119 | 9,816.665 | 10,038.0938 | 10,038.0938 | -73.808 (-0.73%) | 0 |
26 Jul 2004 | JPY | 9,964.2842 | 10,185.7119 | 9,964.2842 | 10,111.9023 | 10,111.9023 | +73.808 (+0.74%) | 0 |
23 Jul 2004 | JPY | 9,890.4746 | 10,038.0938 | 9,890.4746 | 10,038.0938 | 10,038.0938 | +221.429 (+2.26%) | 0 |