Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | JPY | 1,744 | 1,783 | 1,730 | 1,783 | 1,783 | +40 (+2.29%) | 55,500 |
10 Aug 2004 | JPY | 1,730 | 1,745 | 1,693 | 1,743 | 1,743 | +13 (+0.75%) | 40,900 |
9 Aug 2004 | JPY | 1,652 | 1,740 | 1,652 | 1,730 | 1,730 | -35 (-1.98%) | 82,400 |
6 Aug 2004 | JPY | 1,770 | 1,780 | 1,732 | 1,765 | 1,765 | -48 (-2.65%) | 79,800 |
5 Aug 2004 | JPY | 1,785 | 1,816 | 1,766 | 1,813 | 1,813 | -2 (-0.11%) | 129,000 |
4 Aug 2004 | JPY | 1,805 | 1,826 | 1,805 | 1,815 | 1,815 | +5 (+0.28%) | 50,400 |
3 Aug 2004 | JPY | 1,821 | 1,834 | 1,806 | 1,810 | 1,810 | -22 (-1.20%) | 34,600 |
2 Aug 2004 | JPY | 1,812 | 1,856 | 1,810 | 1,832 | 1,832 | +10 (+0.55%) | 42,100 |
30 Jul 2004 | JPY | 1,820 | 1,850 | 1,819 | 1,822 | 1,822 | +19 (+1.05%) | 52,000 |
29 Jul 2004 | JPY | 1,810 | 1,825 | 1,791 | 1,803 | 1,803 | -35 (-1.90%) | 111,000 |
28 Jul 2004 | JPY | 1,802 | 1,850 | 1,802 | 1,838 | 1,838 | +42 (+2.34%) | 190,000 |
27 Jul 2004 | JPY | 1,842 | 1,869 | 1,756 | 1,796 | 1,796 | -106 (-5.57%) | 178,000 |
26 Jul 2004 | JPY | 1,890 | 1,921 | 1,890 | 1,902 | 1,902 | -47 (-2.41%) | 60,000 |
23 Jul 2004 | JPY | 1,962 | 1,974 | 1,945 | 1,949 | 1,949 | -26 (-1.32%) | 83,000 |
22 Jul 2004 | JPY | 1,972 | 2,010 | 1,966 | 1,975 | 1,975 | -2 (-0.10%) | 124,000 |
21 Jul 2004 | JPY | 1,989 | 1,990 | 1,945 | 1,977 | 1,977 | +47 (+2.44%) | 171,000 |
20 Jul 2004 | JPY | 1,981 | 1,981 | 1,926 | 1,930 | 1,930 | -70 (-3.50%) | 153,000 |
19 Jul 2004 | JPY | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,990 | 2,020 | 1,975 | 2,000 | 2,000 | +40 (+2.04%) | 99,000 |
15 Jul 2004 | JPY | 1,985 | 1,989 | 1,945 | 1,960 | 1,960 | -45 (-2.24%) | 274,000 |
14 Jul 2004 | JPY | 2,005 | 2,035 | 1,999 | 2,005 | 2,005 | +42 (+2.14%) | 275,000 |
13 Jul 2004 | JPY | 1,926 | 2,005 | 1,918 | 1,963 | 1,963 | +37 (+1.92%) | 559,000 |
12 Jul 2004 | JPY | 1,886 | 1,930 | 1,886 | 1,926 | 1,926 | +5 (+0.26%) | 93,000 |
9 Jul 2004 | JPY | 1,886 | 1,940 | 1,855 | 1,921 | 1,921 | +35 (+1.86%) | 353,000 |
8 Jul 2004 | JPY | 1,910 | 1,910 | 1,851 | 1,886 | 1,886 | -24 (-1.26%) | 90,000 |
7 Jul 2004 | JPY | 1,815 | 1,917 | 1,811 | 1,910 | 1,910 | +68 (+3.69%) | 169,000 |
6 Jul 2004 | JPY | 1,895 | 1,908 | 1,825 | 1,842 | 1,842 | -80 (-4.16%) | 93,000 |
5 Jul 2004 | JPY | 1,890 | 1,930 | 1,886 | 1,922 | 1,922 | +32 (+1.69%) | 430,000 |
2 Jul 2004 | JPY | 1,840 | 1,890 | 1,818 | 1,890 | 1,890 | +20 (+1.07%) | 76,000 |
1 Jul 2004 | JPY | 1,865 | 1,900 | 1,863 | 1,870 | 1,870 | 0.0 (0.0%) | 217,000 |