Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | JPY | 1,581 | 1,642 | 1,581 | 1,640 | 1,640 | +35 (+2.18%) | 581,000 |
11 Aug 2004 | JPY | 1,613 | 1,613 | 1,592 | 1,605 | 1,605 | +21 (+1.33%) | 276,000 |
10 Aug 2004 | JPY | 1,610 | 1,610 | 1,580 | 1,584 | 1,584 | -31 (-1.92%) | 532,000 |
9 Aug 2004 | JPY | 1,580 | 1,615 | 1,575 | 1,615 | 1,615 | +35 (+2.22%) | 950,000 |
6 Aug 2004 | JPY | 1,551 | 1,584 | 1,533 | 1,580 | 1,580 | 0.0 (0.0%) | 759,000 |
5 Aug 2004 | JPY | 1,540 | 1,595 | 1,538 | 1,580 | 1,580 | +70 (+4.64%) | 1,143,000 |
4 Aug 2004 | JPY | 1,547 | 1,547 | 1,497 | 1,510 | 1,510 | -40 (-2.58%) | 535,000 |
3 Aug 2004 | JPY | 1,570 | 1,591 | 1,530 | 1,550 | 1,550 | +10 (+0.65%) | 800,000 |
2 Aug 2004 | JPY | 1,520 | 1,550 | 1,520 | 1,540 | 1,540 | +22 (+1.45%) | 425,000 |
30 Jul 2004 | JPY | 1,519 | 1,536 | 1,506 | 1,518 | 1,518 | -1 (-0.07%) | 574,000 |
29 Jul 2004 | JPY | 1,533 | 1,533 | 1,504 | 1,519 | 1,519 | -30 (-1.94%) | 253,000 |
28 Jul 2004 | JPY | 1,536 | 1,558 | 1,536 | 1,549 | 1,549 | +13 (+0.85%) | 215,000 |
27 Jul 2004 | JPY | 1,543 | 1,566 | 1,531 | 1,536 | 1,536 | -6 (-0.39%) | 1,013,000 |
26 Jul 2004 | JPY | 1,594 | 1,594 | 1,540 | 1,542 | 1,542 | -51 (-3.20%) | 292,000 |
23 Jul 2004 | JPY | 1,600 | 1,600 | 1,579 | 1,593 | 1,593 | -5 (-0.31%) | 291,000 |
22 Jul 2004 | JPY | 1,600 | 1,608 | 1,586 | 1,598 | 1,598 | -11 (-0.68%) | 238,000 |
21 Jul 2004 | JPY | 1,602 | 1,620 | 1,590 | 1,609 | 1,609 | +8 (+0.50%) | 253,000 |
20 Jul 2004 | JPY | 1,619 | 1,619 | 1,588 | 1,601 | 1,601 | -17 (-1.05%) | 466,000 |
19 Jul 2004 | JPY | 1,618 | 1,618 | 1,618 | 1,618 | 1,618 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,612 | 1,630 | 1,608 | 1,618 | 1,618 | +7 (+0.43%) | 512,000 |
15 Jul 2004 | JPY | 1,618 | 1,637 | 1,599 | 1,611 | 1,611 | -8 (-0.49%) | 423,000 |
14 Jul 2004 | JPY | 1,660 | 1,664 | 1,611 | 1,619 | 1,619 | -30 (-1.82%) | 850,000 |
13 Jul 2004 | JPY | 1,637 | 1,658 | 1,636 | 1,649 | 1,649 | -15 (-0.90%) | 603,000 |
12 Jul 2004 | JPY | 1,625 | 1,669 | 1,625 | 1,664 | 1,664 | +46 (+2.84%) | 599,000 |
9 Jul 2004 | JPY | 1,609 | 1,629 | 1,594 | 1,618 | 1,618 | +39 (+2.47%) | 687,000 |
8 Jul 2004 | JPY | 1,561 | 1,589 | 1,552 | 1,579 | 1,579 | -10 (-0.63%) | 577,000 |
7 Jul 2004 | JPY | 1,601 | 1,602 | 1,570 | 1,589 | 1,589 | -12 (-0.75%) | 541,000 |
6 Jul 2004 | JPY | 1,627 | 1,637 | 1,590 | 1,601 | 1,601 | -24 (-1.48%) | 547,000 |
5 Jul 2004 | JPY | 1,643 | 1,650 | 1,618 | 1,625 | 1,625 | -65 (-3.85%) | 846,000 |
2 Jul 2004 | JPY | 1,715 | 1,715 | 1,684 | 1,690 | 1,690 | -25 (-1.46%) | 347,000 |