Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | JPY | 3,240 | 3,284 | 3,240 | 3,278 | 3,278 | +18 (+0.55%) | 426,500 |
11 Aug 2004 | JPY | 3,260 | 3,268 | 3,242 | 3,260 | 3,260 | +32 (+0.99%) | 549,500 |
10 Aug 2004 | JPY | 3,184 | 3,242 | 3,184 | 3,228 | 3,228 | +18 (+0.56%) | 926,000 |
9 Aug 2004 | JPY | 3,178 | 3,220 | 3,152 | 3,210 | 3,210 | -14 (-0.43%) | 653,500 |
6 Aug 2004 | JPY | 3,148 | 3,234 | 3,146 | 3,224 | 3,224 | +22 (+0.69%) | 1,058,000 |
5 Aug 2004 | JPY | 3,196 | 3,230 | 3,182 | 3,202 | 3,202 | +52 (+1.65%) | 1,289,500 |
4 Aug 2004 | JPY | 3,156 | 3,166 | 3,120 | 3,150 | 3,150 | -6 (-0.19%) | 709,000 |
3 Aug 2004 | JPY | 3,150 | 3,174 | 3,124 | 3,156 | 3,156 | +6 (+0.19%) | 792,000 |
2 Aug 2004 | JPY | 3,174 | 3,188 | 3,134 | 3,150 | 3,150 | -4 (-0.13%) | 677,000 |
30 Jul 2004 | JPY | 3,108 | 3,164 | 3,108 | 3,154 | 3,154 | +54 (+1.74%) | 729,000 |
29 Jul 2004 | JPY | 3,132 | 3,140 | 3,076 | 3,100 | 3,100 | -40 (-1.27%) | 911,000 |
28 Jul 2004 | JPY | 3,120 | 3,172 | 3,116 | 3,140 | 3,140 | +4 (+0.13%) | 938,000 |
27 Jul 2004 | JPY | 3,170 | 3,188 | 3,122 | 3,136 | 3,136 | -62 (-1.94%) | 1,034,000 |
26 Jul 2004 | JPY | 3,186 | 3,236 | 3,164 | 3,198 | 3,198 | -28 (-0.87%) | 1,340,000 |
23 Jul 2004 | JPY | 3,260 | 3,260 | 3,224 | 3,226 | 3,226 | -44 (-1.35%) | 612,000 |
22 Jul 2004 | JPY | 3,260 | 3,274 | 3,250 | 3,270 | 3,270 | -20 (-0.61%) | 355,000 |
21 Jul 2004 | JPY | 3,284 | 3,302 | 3,268 | 3,290 | 3,290 | +16 (+0.49%) | 351,000 |
20 Jul 2004 | JPY | 3,270 | 3,296 | 3,232 | 3,274 | 3,274 | -56 (-1.68%) | 827,000 |
19 Jul 2004 | JPY | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,296 | 3,336 | 3,262 | 3,330 | 3,330 | +46 (+1.40%) | 485,500 |
15 Jul 2004 | JPY | 3,282 | 3,294 | 3,230 | 3,284 | 3,284 | +12 (+0.37%) | 710,000 |
14 Jul 2004 | JPY | 3,380 | 3,386 | 3,266 | 3,272 | 3,272 | -96 (-2.85%) | 590,500 |
13 Jul 2004 | JPY | 3,370 | 3,382 | 3,316 | 3,368 | 3,368 | 0.0 (0.0%) | 588,500 |
12 Jul 2004 | JPY | 3,270 | 3,368 | 3,270 | 3,368 | 3,368 | +42 (+1.26%) | 621,000 |
9 Jul 2004 | JPY | 3,274 | 3,332 | 3,274 | 3,326 | 3,326 | +22 (+0.67%) | 959,500 |
8 Jul 2004 | JPY | 3,314 | 3,326 | 3,300 | 3,304 | 3,304 | -28 (-0.84%) | 746,500 |
7 Jul 2004 | JPY | 3,338 | 3,364 | 3,306 | 3,332 | 3,332 | -4 (-0.12%) | 734,500 |
6 Jul 2004 | JPY | 3,402 | 3,402 | 3,336 | 3,336 | 3,336 | -26 (-0.77%) | 352,500 |
5 Jul 2004 | JPY | 3,410 | 3,436 | 3,344 | 3,362 | 3,362 | -62 (-1.81%) | 646,000 |
2 Jul 2004 | JPY | 3,478 | 3,480 | 3,422 | 3,424 | 3,424 | -72 (-2.06%) | 512,000 |