Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 1,482 | 1,508 | 1,482 | 1,497 | 1,497 | -9 (-0.60%) | 15,300 |
5 Aug 2004 | JPY | 1,513 | 1,515 | 1,491 | 1,506 | 1,506 | -7 (-0.46%) | 24,200 |
4 Aug 2004 | JPY | 1,507 | 1,519 | 1,490 | 1,513 | 1,513 | +3 (+0.20%) | 46,500 |
3 Aug 2004 | JPY | 1,519 | 1,520 | 1,500 | 1,510 | 1,510 | -11 (-0.72%) | 35,700 |
2 Aug 2004 | JPY | 1,526 | 1,531 | 1,500 | 1,521 | 1,521 | -11 (-0.72%) | 23,400 |
30 Jul 2004 | JPY | 1,525 | 1,532 | 1,519 | 1,532 | 1,532 | +13 (+0.86%) | 26,200 |
29 Jul 2004 | JPY | 1,524 | 1,525 | 1,485 | 1,519 | 1,519 | -3 (-0.20%) | 55,200 |
28 Jul 2004 | JPY | 1,510 | 1,522 | 1,506 | 1,522 | 1,522 | +2 (+0.13%) | 74,400 |
27 Jul 2004 | JPY | 1,539 | 1,540 | 1,505 | 1,520 | 1,520 | -22 (-1.43%) | 48,300 |
26 Jul 2004 | JPY | 1,536 | 1,549 | 1,534 | 1,542 | 1,542 | -8 (-0.52%) | 51,200 |
23 Jul 2004 | JPY | 1,550 | 1,563 | 1,547 | 1,550 | 1,550 | +7 (+0.45%) | 45,700 |
22 Jul 2004 | JPY | 1,554 | 1,559 | 1,531 | 1,543 | 1,543 | -27 (-1.72%) | 56,000 |
21 Jul 2004 | JPY | 1,534 | 1,580 | 1,533 | 1,570 | 1,570 | +44 (+2.88%) | 65,800 |
20 Jul 2004 | JPY | 1,547 | 1,560 | 1,512 | 1,526 | 1,526 | -37 (-2.37%) | 71,700 |
19 Jul 2004 | JPY | 1,563 | 1,563 | 1,563 | 1,563 | 1,563 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,550 | 1,563 | 1,531 | 1,563 | 1,563 | +33 (+2.16%) | 71,400 |
15 Jul 2004 | JPY | 1,535 | 1,540 | 1,500 | 1,530 | 1,530 | -14 (-0.91%) | 86,100 |
14 Jul 2004 | JPY | 1,579 | 1,579 | 1,541 | 1,544 | 1,544 | -12 (-0.77%) | 61,900 |
13 Jul 2004 | JPY | 1,584 | 1,584 | 1,551 | 1,556 | 1,556 | -28 (-1.77%) | 85,400 |
12 Jul 2004 | JPY | 1,590 | 1,599 | 1,580 | 1,584 | 1,584 | +7 (+0.44%) | 47,500 |
9 Jul 2004 | JPY | 1,558 | 1,580 | 1,557 | 1,577 | 1,577 | +20 (+1.28%) | 42,000 |
8 Jul 2004 | JPY | 1,570 | 1,576 | 1,555 | 1,557 | 1,557 | -5 (-0.32%) | 34,600 |
7 Jul 2004 | JPY | 1,555 | 1,566 | 1,550 | 1,562 | 1,562 | -29 (-1.82%) | 131,200 |
6 Jul 2004 | JPY | 1,606 | 1,608 | 1,590 | 1,591 | 1,591 | -25 (-1.55%) | 110,200 |
5 Jul 2004 | JPY | 1,632 | 1,635 | 1,613 | 1,616 | 1,616 | -21 (-1.28%) | 77,200 |
2 Jul 2004 | JPY | 1,635 | 1,656 | 1,635 | 1,637 | 1,637 | -25 (-1.50%) | 27,700 |
1 Jul 2004 | JPY | 1,665 | 1,680 | 1,655 | 1,662 | 1,662 | +2 (+0.12%) | 70,200 |
30 Jun 2004 | JPY | 1,629 | 1,660 | 1,620 | 1,660 | 1,660 | +32 (+1.97%) | 72,200 |
29 Jun 2004 | JPY | 1,632 | 1,635 | 1,621 | 1,628 | 1,628 | -4 (-0.25%) | 34,300 |
28 Jun 2004 | JPY | 1,640 | 1,643 | 1,621 | 1,632 | 1,632 | +6 (+0.37%) | 81,200 |