Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | JPY | 5,400 | 5,600 | 5,350 | 5,540 | 5,540 | +220 (+4.14%) | 2,365,600 |
4 Aug 2004 | JPY | 5,250 | 5,330 | 5,110 | 5,320 | 5,320 | 0.0 (0.0%) | 1,789,200 |
3 Aug 2004 | JPY | 5,420 | 5,470 | 5,310 | 5,320 | 5,320 | -110 (-2.03%) | 1,134,300 |
2 Aug 2004 | JPY | 5,400 | 5,470 | 5,370 | 5,430 | 5,430 | -20 (-0.37%) | 931,500 |
30 Jul 2004 | JPY | 5,470 | 5,480 | 5,400 | 5,450 | 5,450 | +120 (+2.25%) | 879,900 |
29 Jul 2004 | JPY | 5,350 | 5,430 | 5,260 | 5,330 | 5,330 | -70 (-1.30%) | 1,541,500 |
28 Jul 2004 | JPY | 5,370 | 5,490 | 5,300 | 5,400 | 5,400 | +180 (+3.45%) | 2,928,000 |
27 Jul 2004 | JPY | 5,300 | 5,340 | 5,220 | 5,220 | 5,220 | -160 (-2.97%) | 1,593,200 |
26 Jul 2004 | JPY | 5,240 | 5,410 | 5,220 | 5,380 | 5,380 | +150 (+2.87%) | 1,499,500 |
23 Jul 2004 | JPY | 5,310 | 5,320 | 5,210 | 5,230 | 5,230 | -110 (-2.06%) | 1,224,200 |
22 Jul 2004 | JPY | 5,290 | 5,380 | 5,230 | 5,340 | 5,340 | -110 (-2.02%) | 1,509,000 |
21 Jul 2004 | JPY | 5,400 | 5,450 | 5,360 | 5,450 | 5,450 | +250 (+4.81%) | 1,463,100 |
20 Jul 2004 | JPY | 5,260 | 5,280 | 5,150 | 5,200 | 5,200 | -250 (-4.59%) | 1,442,700 |
16 Jul 2004 | JPY | 5,210 | 5,500 | 5,180 | 5,450 | 5,450 | +180 (+3.42%) | 1,541,300 |
15 Jul 2004 | JPY | 5,390 | 5,420 | 5,210 | 5,270 | 5,270 | -100 (-1.86%) | 2,178,700 |
14 Jul 2004 | JPY | 5,540 | 5,600 | 5,320 | 5,370 | 5,370 | -250 (-4.45%) | 2,260,400 |
13 Jul 2004 | JPY | 5,630 | 5,660 | 5,520 | 5,620 | 5,620 | -80 (-1.40%) | 1,419,200 |
12 Jul 2004 | JPY | 5,780 | 5,780 | 5,640 | 5,700 | 5,700 | -10 (-0.18%) | 1,002,000 |
9 Jul 2004 | JPY | 5,600 | 5,730 | 5,600 | 5,710 | 5,710 | +60 (+1.06%) | 952,200 |
8 Jul 2004 | JPY | 5,770 | 5,800 | 5,610 | 5,650 | 5,650 | -60 (-1.05%) | 1,303,000 |
7 Jul 2004 | JPY | 5,700 | 5,770 | 5,650 | 5,710 | 5,710 | -110 (-1.89%) | 1,174,500 |
6 Jul 2004 | JPY | 5,850 | 5,950 | 5,810 | 5,820 | 5,820 | 0.0 (0.0%) | 665,000 |
5 Jul 2004 | JPY | 5,810 | 5,860 | 5,790 | 5,820 | 5,820 | -90 (-1.52%) | 795,000 |
2 Jul 2004 | JPY | 5,910 | 5,970 | 5,830 | 5,910 | 5,910 | -200 (-3.27%) | 1,225,100 |
1 Jul 2004 | JPY | 6,190 | 6,200 | 6,090 | 6,110 | 6,110 | -10 (-0.16%) | 900,300 |
30 Jun 2004 | JPY | 6,100 | 6,190 | 6,070 | 6,120 | 6,120 | +50 (+0.82%) | 1,137,300 |
29 Jun 2004 | JPY | 6,080 | 6,100 | 6,010 | 6,070 | 6,070 | -110 (-1.78%) | 1,038,000 |
28 Jun 2004 | JPY | 6,160 | 6,210 | 6,070 | 6,180 | 6,180 | +120 (+1.98%) | 1,604,800 |
25 Jun 2004 | JPY | 5,990 | 6,070 | 5,930 | 6,060 | 6,060 | +70 (+1.17%) | 1,860,500 |
24 Jun 2004 | JPY | 5,760 | 5,990 | 5,760 | 5,990 | 5,990 | +330 (+5.83%) | 2,590,000 |