Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 1,181.8182 | 1,227.2727 | 1,181.8182 | 1,227.2727 | 1,227.2727 | -9.091 (-0.74%) | 6,050 |
5 Aug 2004 | JPY | 1,227.2727 | 1,254.5454 | 1,218.1818 | 1,236.3637 | 1,236.3637 | +45.455 (+3.82%) | 14,960 |
4 Aug 2004 | JPY | 1,181.8182 | 1,190.9091 | 1,145.4546 | 1,190.9091 | 1,190.9091 | -27.273 (-2.24%) | 14,630 |
3 Aug 2004 | JPY | 1,281.8182 | 1,281.8182 | 1,172.7273 | 1,218.1818 | 1,218.1818 | -54.545 (-4.29%) | 12,320 |
2 Aug 2004 | JPY | 1,281.8182 | 1,281.8182 | 1,254.5454 | 1,272.7273 | 1,272.7273 | -18.182 (-1.41%) | 11,770 |
30 Jul 2004 | JPY | 1,290.9091 | 1,290.9091 | 1,236.3637 | 1,290.9091 | 1,290.9091 | 0.0 (0.0%) | 16,500 |
29 Jul 2004 | JPY | 1,290.9091 | 1,336.3637 | 1,272.7273 | 1,290.9091 | 1,290.9091 | +9.091 (+0.71%) | 85,800 |
28 Jul 2004 | JPY | 1,236.3637 | 1,290.9091 | 1,218.1818 | 1,281.8182 | 1,281.8182 | +100 (+8.46%) | 45,100 |
27 Jul 2004 | JPY | 1,227.2727 | 1,236.3637 | 1,181.8182 | 1,181.8182 | 1,181.8182 | -18.182 (-1.52%) | 56,100 |
26 Jul 2004 | JPY | 1,136.3637 | 1,227.2727 | 1,136.3637 | 1,200 | 1,200 | +9.091 (+0.76%) | 44,000 |
23 Jul 2004 | JPY | 1,200 | 1,236.3637 | 1,163.6364 | 1,190.9091 | 1,190.9091 | 0.0 (0.0%) | 60,500 |
22 Jul 2004 | JPY | 1,109.0909 | 1,200 | 1,109.0909 | 1,190.9091 | 1,190.9091 | +54.545 (+4.80%) | 104,500 |
21 Jul 2004 | JPY | 1,000 | 1,136.3637 | 1,000 | 1,136.3637 | 1,136.3637 | +163.636 (+16.82%) | 39,600 |
20 Jul 2004 | JPY | 972.7273 | 972.7273 | 972.7273 | 972.7273 | 972.7273 | 0.0 (0.0%) | 1,100 |
19 Jul 2004 | JPY | 972.7273 | 972.7273 | 972.7273 | 972.7273 | 972.7273 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 963.6364 | 972.7273 | 963.6364 | 972.7273 | 972.7273 | +18.182 (+1.90%) | 2,200 |
15 Jul 2004 | JPY | 990.9091 | 990.9091 | 954.5455 | 954.5455 | 954.5455 | -45.455 (-4.55%) | 6,600 |
14 Jul 2004 | JPY | 1,009.0909 | 1,009.0909 | 1,000 | 1,000 | 1,000 | -27.273 (-2.65%) | 6,600 |
13 Jul 2004 | JPY | 1,027.2727 | 1,027.2727 | 1,027.2727 | 1,027.2727 | 1,027.2727 | 0.0 (0.0%) | 2,200 |
12 Jul 2004 | JPY | 1,009.0909 | 1,027.2727 | 1,000 | 1,027.2727 | 1,027.2727 | 0.0 (0.0%) | 8,800 |
9 Jul 2004 | JPY | 1,018.1818 | 1,027.2727 | 1,018.1818 | 1,027.2727 | 1,027.2727 | +27.273 (+2.73%) | 2,200 |
8 Jul 2004 | JPY | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | -9.091 (-0.90%) | 4,400 |
7 Jul 2004 | JPY | 981.8182 | 1,009.0909 | 972.7273 | 1,009.0909 | 1,009.0909 | 0.0 (0.0%) | 16,500 |
6 Jul 2004 | JPY | 1,072.7273 | 1,072.7273 | 1,009.0909 | 1,009.0909 | 1,009.0909 | -36.364 (-3.48%) | 9,900 |
5 Jul 2004 | JPY | 1,054.5454 | 1,063.6364 | 1,045.4546 | 1,045.4546 | 1,045.4546 | -9.091 (-0.86%) | 5,500 |
2 Jul 2004 | JPY | 1,054.5454 | 1,054.5454 | 1,054.5454 | 1,054.5454 | 1,054.5454 | 0.0 (0.0%) | 4,400 |
1 Jul 2004 | JPY | 1,063.6364 | 1,063.6364 | 1,054.5454 | 1,054.5454 | 1,054.5454 | -9.091 (-0.85%) | 12,100 |
30 Jun 2004 | JPY | 1,054.5454 | 1,100 | 1,054.5454 | 1,063.6364 | 1,063.6364 | +9.091 (+0.86%) | 9,900 |
29 Jun 2004 | JPY | 1,045.4546 | 1,063.6364 | 1,045.4546 | 1,054.5454 | 1,054.5454 | +18.182 (+1.75%) | 6,600 |
28 Jun 2004 | JPY | 1,045.4546 | 1,045.4546 | 1,036.3637 | 1,036.3637 | 1,036.3637 | +9.091 (+0.88%) | 4,400 |