Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 3,440 | 3,440 | 3,200 | 3,240 | 3,240 | -190 (-5.54%) | 19,600 |
13 Aug 2004 | JPY | 3,400 | 3,530 | 3,300 | 3,430 | 3,430 | 0.0 (0.0%) | 21,000 |
12 Aug 2004 | JPY | 3,400 | 3,500 | 3,230 | 3,430 | 3,430 | +100 (+3.00%) | 59,400 |
11 Aug 2004 | JPY | 4,040 | 4,200 | 3,290 | 3,330 | 3,330 | -560 (-14.40%) | 268,400 |
10 Aug 2004 | JPY | 3,650 | 3,930 | 3,630 | 3,890 | 3,890 | +270 (+7.46%) | 106,100 |
9 Aug 2004 | JPY | 3,480 | 3,650 | 3,450 | 3,620 | 3,620 | +60 (+1.69%) | 52,000 |
6 Aug 2004 | JPY | 3,330 | 3,610 | 3,310 | 3,560 | 3,560 | +280 (+8.54%) | 65,100 |
5 Aug 2004 | JPY | 2,890 | 3,410 | 2,890 | 3,280 | 3,280 | +460 (+16.31%) | 41,300 |
4 Aug 2004 | JPY | 2,960 | 2,960 | 2,820 | 2,820 | 2,820 | -150 (-5.05%) | 3,000 |
3 Aug 2004 | JPY | 2,990 | 3,030 | 2,970 | 2,970 | 2,970 | -20 (-0.67%) | 4,400 |
2 Aug 2004 | JPY | 3,010 | 3,010 | 2,960 | 2,990 | 2,990 | -20 (-0.66%) | 500 |
30 Jul 2004 | JPY | 2,990 | 3,010 | 2,990 | 3,010 | 3,010 | +30 (+1.01%) | 2,600 |
29 Jul 2004 | JPY | 2,990 | 3,040 | 2,900 | 2,980 | 2,980 | +80 (+2.76%) | 2,600 |
28 Jul 2004 | JPY | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 1,100 |
27 Jul 2004 | JPY | 3,090 | 3,090 | 2,900 | 2,900 | 2,900 | -150 (-4.92%) | 1,500 |
26 Jul 2004 | JPY | 2,960 | 3,150 | 2,960 | 3,050 | 3,050 | +60 (+2.01%) | 27,800 |
23 Jul 2004 | JPY | 2,880 | 3,000 | 2,860 | 2,990 | 2,990 | +110 (+3.82%) | 5,800 |
22 Jul 2004 | JPY | 2,850 | 2,880 | 2,850 | 2,880 | 2,880 | +70 (+2.49%) | 2,500 |
21 Jul 2004 | JPY | 2,810 | 2,810 | 2,810 | 2,810 | 2,810 | -10 (-0.35%) | 700 |
20 Jul 2004 | JPY | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 0.0 (0.0%) | 700 |
19 Jul 2004 | JPY | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,840 | 2,840 | 2,820 | 2,820 | 2,820 | -30 (-1.05%) | 400 |
15 Jul 2004 | JPY | 2,800 | 2,900 | 2,800 | 2,850 | 2,850 | -50 (-1.72%) | 6,200 |
14 Jul 2004 | JPY | 2,800 | 2,900 | 2,780 | 2,900 | 2,900 | +170 (+6.23%) | 5,700 |
13 Jul 2004 | JPY | 2,810 | 2,900 | 2,730 | 2,730 | 2,730 | -80 (-2.85%) | 17,200 |
12 Jul 2004 | JPY | 2,760 | 2,810 | 2,700 | 2,810 | 2,810 | +80 (+2.93%) | 8,300 |
9 Jul 2004 | JPY | 2,720 | 2,730 | 2,720 | 2,730 | 2,730 | -10 (-0.36%) | 400 |
8 Jul 2004 | JPY | 2,720 | 2,740 | 2,720 | 2,740 | 2,740 | +20 (+0.74%) | 2,300 |
7 Jul 2004 | JPY | 2,750 | 2,750 | 2,670 | 2,720 | 2,720 | +10 (+0.37%) | 5,100 |
6 Jul 2004 | JPY | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | -10 (-0.37%) | 1,000 |