Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | JPY | 4,105 | 4,110 | 4,030 | 4,045 | 4,045 | +20 (+0.50%) | 106,000 |
25 Aug 2004 | JPY | 3,990 | 4,075 | 3,960 | 4,025 | 4,025 | +35 (+0.88%) | 156,400 |
24 Aug 2004 | JPY | 4,035 | 4,040 | 3,940 | 3,990 | 3,990 | -55 (-1.36%) | 88,600 |
23 Aug 2004 | JPY | 3,985 | 4,055 | 3,985 | 4,045 | 4,045 | +70 (+1.76%) | 82,400 |
20 Aug 2004 | JPY | 4,000 | 4,000 | 3,945 | 3,975 | 3,975 | +50 (+1.27%) | 113,800 |
19 Aug 2004 | JPY | 3,905 | 3,970 | 3,890 | 3,925 | 3,925 | +50 (+1.29%) | 62,400 |
18 Aug 2004 | JPY | 3,930 | 3,965 | 3,845 | 3,875 | 3,875 | -45 (-1.15%) | 84,400 |
17 Aug 2004 | JPY | 3,905 | 4,020 | 3,905 | 3,920 | 3,920 | -15 (-0.38%) | 53,800 |
16 Aug 2004 | JPY | 3,940 | 3,960 | 3,860 | 3,935 | 3,935 | -55 (-1.38%) | 115,000 |
13 Aug 2004 | JPY | 4,075 | 4,075 | 3,925 | 3,990 | 3,990 | -90 (-2.21%) | 110,600 |
12 Aug 2004 | JPY | 4,025 | 4,095 | 4,025 | 4,080 | 4,080 | +55 (+1.37%) | 112,600 |
11 Aug 2004 | JPY | 4,000 | 4,060 | 4,000 | 4,025 | 4,025 | +85 (+2.16%) | 73,200 |
10 Aug 2004 | JPY | 3,895 | 3,970 | 3,875 | 3,940 | 3,940 | -5 (-0.13%) | 66,000 |
9 Aug 2004 | JPY | 3,820 | 3,945 | 3,820 | 3,945 | 3,945 | +20 (+0.51%) | 67,600 |
6 Aug 2004 | JPY | 3,895 | 3,960 | 3,895 | 3,925 | 3,925 | -30 (-0.76%) | 58,800 |
5 Aug 2004 | JPY | 3,975 | 3,980 | 3,925 | 3,955 | 3,955 | -15 (-0.38%) | 118,200 |
4 Aug 2004 | JPY | 3,950 | 4,010 | 3,925 | 3,970 | 3,970 | -45 (-1.12%) | 154,600 |
3 Aug 2004 | JPY | 4,075 | 4,150 | 3,950 | 4,015 | 4,015 | -95 (-2.31%) | 121,800 |
2 Aug 2004 | JPY | 4,100 | 4,165 | 4,075 | 4,110 | 4,110 | +60 (+1.48%) | 151,600 |
30 Jul 2004 | JPY | 4,025 | 4,065 | 3,990 | 4,050 | 4,050 | +25 (+0.62%) | 177,800 |
29 Jul 2004 | JPY | 4,075 | 4,075 | 4,015 | 4,025 | 4,025 | -10 (-0.25%) | 156,800 |
28 Jul 2004 | JPY | 4,075 | 4,090 | 4,030 | 4,035 | 4,035 | +10 (+0.25%) | 78,000 |
27 Jul 2004 | JPY | 4,070 | 4,100 | 4,025 | 4,025 | 4,025 | -45 (-1.11%) | 66,000 |
26 Jul 2004 | JPY | 4,125 | 4,125 | 4,040 | 4,070 | 4,070 | -60 (-1.45%) | 68,200 |
23 Jul 2004 | JPY | 4,185 | 4,210 | 4,100 | 4,130 | 4,130 | -50 (-1.20%) | 132,000 |
22 Jul 2004 | JPY | 4,280 | 4,280 | 4,175 | 4,180 | 4,180 | -95 (-2.22%) | 138,400 |
21 Jul 2004 | JPY | 4,270 | 4,290 | 4,235 | 4,275 | 4,275 | +45 (+1.06%) | 59,000 |
20 Jul 2004 | JPY | 4,280 | 4,290 | 4,200 | 4,230 | 4,230 | -70 (-1.63%) | 186,800 |
19 Jul 2004 | JPY | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 4,325 | 4,350 | 4,270 | 4,300 | 4,300 | -25 (-0.58%) | 88,200 |