Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | JPY | 3,350 | 3,420 | 3,310 | 3,390 | 3,390 | -60 (-1.74%) | 1,352,100 |
6 Aug 2004 | JPY | 3,380 | 3,450 | 3,360 | 3,450 | 3,450 | -10 (-0.29%) | 707,600 |
5 Aug 2004 | JPY | 3,450 | 3,520 | 3,350 | 3,460 | 3,460 | +110 (+3.28%) | 1,490,700 |
4 Aug 2004 | JPY | 3,350 | 3,460 | 3,280 | 3,350 | 3,350 | +100 (+3.08%) | 1,620,500 |
3 Aug 2004 | JPY | 3,340 | 3,350 | 3,240 | 3,250 | 3,250 | -50 (-1.52%) | 366,200 |
2 Aug 2004 | JPY | 3,300 | 3,340 | 3,270 | 3,300 | 3,300 | -70 (-2.08%) | 563,500 |
30 Jul 2004 | JPY | 3,400 | 3,410 | 3,320 | 3,370 | 3,370 | +110 (+3.37%) | 599,400 |
29 Jul 2004 | JPY | 3,220 | 3,270 | 3,190 | 3,260 | 3,260 | 0.0 (0.0%) | 686,600 |
28 Jul 2004 | JPY | 3,210 | 3,280 | 3,200 | 3,260 | 3,260 | +50 (+1.56%) | 1,287,400 |
27 Jul 2004 | JPY | 3,290 | 3,290 | 3,190 | 3,210 | 3,210 | -80 (-2.43%) | 856,800 |
26 Jul 2004 | JPY | 3,220 | 3,290 | 3,210 | 3,290 | 3,290 | -20 (-0.60%) | 996,400 |
23 Jul 2004 | JPY | 3,320 | 3,340 | 3,260 | 3,310 | 3,310 | -40 (-1.19%) | 361,500 |
22 Jul 2004 | JPY | 3,390 | 3,400 | 3,320 | 3,350 | 3,350 | -90 (-2.62%) | 566,300 |
21 Jul 2004 | JPY | 3,390 | 3,440 | 3,370 | 3,440 | 3,440 | +50 (+1.47%) | 704,100 |
20 Jul 2004 | JPY | 3,380 | 3,400 | 3,300 | 3,390 | 3,390 | +20 (+0.59%) | 712,000 |
16 Jul 2004 | JPY | 3,310 | 3,380 | 3,290 | 3,370 | 3,370 | +20 (+0.60%) | 473,400 |
15 Jul 2004 | JPY | 3,330 | 3,370 | 3,280 | 3,350 | 3,350 | +50 (+1.52%) | 564,100 |
14 Jul 2004 | JPY | 3,360 | 3,420 | 3,300 | 3,300 | 3,300 | -20 (-0.60%) | 957,900 |
13 Jul 2004 | JPY | 3,230 | 3,320 | 3,190 | 3,320 | 3,320 | +40 (+1.22%) | 500,400 |
12 Jul 2004 | JPY | 3,290 | 3,290 | 3,220 | 3,280 | 3,280 | +30 (+0.92%) | 430,900 |
9 Jul 2004 | JPY | 3,100 | 3,260 | 3,100 | 3,250 | 3,250 | +100 (+3.17%) | 1,226,700 |
8 Jul 2004 | JPY | 3,110 | 3,200 | 3,110 | 3,150 | 3,150 | -10 (-0.32%) | 429,700 |
7 Jul 2004 | JPY | 3,230 | 3,230 | 3,060 | 3,160 | 3,160 | -60 (-1.86%) | 811,700 |
6 Jul 2004 | JPY | 3,200 | 3,260 | 3,190 | 3,220 | 3,220 | -20 (-0.62%) | 452,200 |
5 Jul 2004 | JPY | 3,340 | 3,340 | 3,210 | 3,240 | 3,240 | -70 (-2.11%) | 462,000 |
2 Jul 2004 | JPY | 3,350 | 3,350 | 3,270 | 3,310 | 3,310 | -20 (-0.60%) | 782,200 |
1 Jul 2004 | JPY | 3,330 | 3,350 | 3,300 | 3,330 | 3,330 | +50 (+1.52%) | 829,500 |
30 Jun 2004 | JPY | 3,280 | 3,310 | 3,210 | 3,280 | 3,280 | 0.0 (0.0%) | 1,152,300 |
29 Jun 2004 | JPY | 3,220 | 3,320 | 3,210 | 3,280 | 3,280 | +140 (+4.46%) | 2,951,000 |
28 Jun 2004 | JPY | 3,120 | 3,140 | 3,090 | 3,140 | 3,140 | +20 (+0.64%) | 579,000 |