Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | JPY | 1,434 | 1,465 | 1,425 | 1,437 | 1,437 | -8 (-0.55%) | 65,600 |
4 Aug 2004 | JPY | 1,456 | 1,470 | 1,413 | 1,445 | 1,445 | -14 (-0.96%) | 103,000 |
3 Aug 2004 | JPY | 1,527 | 1,530 | 1,453 | 1,459 | 1,459 | -28 (-1.88%) | 98,500 |
2 Aug 2004 | JPY | 1,475 | 1,504 | 1,475 | 1,487 | 1,487 | -8 (-0.54%) | 62,600 |
30 Jul 2004 | JPY | 1,501 | 1,505 | 1,482 | 1,495 | 1,495 | +14 (+0.95%) | 68,300 |
29 Jul 2004 | JPY | 1,484 | 1,495 | 1,475 | 1,481 | 1,481 | -19 (-1.27%) | 53,200 |
28 Jul 2004 | JPY | 1,514 | 1,514 | 1,468 | 1,500 | 1,500 | +22 (+1.49%) | 44,000 |
27 Jul 2004 | JPY | 1,498 | 1,512 | 1,466 | 1,478 | 1,478 | -36 (-2.38%) | 153,900 |
26 Jul 2004 | JPY | 1,540 | 1,540 | 1,512 | 1,514 | 1,514 | -20 (-1.30%) | 79,400 |
23 Jul 2004 | JPY | 1,549 | 1,549 | 1,521 | 1,534 | 1,534 | -14 (-0.90%) | 93,800 |
22 Jul 2004 | JPY | 1,550 | 1,562 | 1,540 | 1,548 | 1,548 | -10 (-0.64%) | 55,100 |
21 Jul 2004 | JPY | 1,575 | 1,583 | 1,545 | 1,558 | 1,558 | -17 (-1.08%) | 108,800 |
20 Jul 2004 | JPY | 1,591 | 1,591 | 1,570 | 1,575 | 1,575 | -32 (-1.99%) | 101,300 |
19 Jul 2004 | JPY | 1,607 | 1,607 | 1,607 | 1,607 | 1,607 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,566 | 1,610 | 1,565 | 1,607 | 1,607 | +41 (+2.62%) | 166,900 |
15 Jul 2004 | JPY | 1,576 | 1,578 | 1,560 | 1,566 | 1,566 | -12 (-0.76%) | 105,200 |
14 Jul 2004 | JPY | 1,572 | 1,593 | 1,572 | 1,578 | 1,578 | -6 (-0.38%) | 152,500 |
13 Jul 2004 | JPY | 1,580 | 1,595 | 1,580 | 1,584 | 1,584 | +4 (+0.25%) | 53,400 |
12 Jul 2004 | JPY | 1,579 | 1,585 | 1,567 | 1,580 | 1,580 | +13 (+0.83%) | 51,600 |
9 Jul 2004 | JPY | 1,562 | 1,585 | 1,562 | 1,567 | 1,567 | +5 (+0.32%) | 171,800 |
8 Jul 2004 | JPY | 1,585 | 1,589 | 1,550 | 1,562 | 1,562 | -23 (-1.45%) | 139,200 |
7 Jul 2004 | JPY | 1,590 | 1,590 | 1,576 | 1,585 | 1,585 | -17 (-1.06%) | 83,100 |
6 Jul 2004 | JPY | 1,590 | 1,615 | 1,590 | 1,602 | 1,602 | 0.0 (0.0%) | 79,100 |
5 Jul 2004 | JPY | 1,615 | 1,615 | 1,596 | 1,602 | 1,602 | -21 (-1.29%) | 65,300 |
2 Jul 2004 | JPY | 1,607 | 1,632 | 1,606 | 1,623 | 1,623 | -14 (-0.86%) | 86,600 |
1 Jul 2004 | JPY | 1,640 | 1,648 | 1,634 | 1,637 | 1,637 | +3 (+0.18%) | 128,700 |
30 Jun 2004 | JPY | 1,630 | 1,635 | 1,619 | 1,634 | 1,634 | +12 (+0.74%) | 113,000 |
29 Jun 2004 | JPY | 1,635 | 1,636 | 1,590 | 1,622 | 1,622 | -13 (-0.80%) | 188,000 |
28 Jun 2004 | JPY | 1,630 | 1,648 | 1,623 | 1,635 | 1,635 | +15 (+0.93%) | 180,000 |
25 Jun 2004 | JPY | 1,609 | 1,620 | 1,580 | 1,620 | 1,620 | +30 (+1.89%) | 191,000 |