Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | JPY | 1,160 | 1,170 | 1,135 | 1,160 | 1,160 | 0.0 (0.0%) | 19,600 |
11 Aug 2004 | JPY | 1,145 | 1,160 | 1,125 | 1,160 | 1,160 | +45 (+4.04%) | 25,000 |
10 Aug 2004 | JPY | 1,127.5 | 1,147.5 | 1,105 | 1,115 | 1,115 | +7.5 (+0.68%) | 6,400 |
9 Aug 2004 | JPY | 1,115 | 1,115 | 1,095 | 1,107.5 | 1,107.5 | -17.5 (-1.56%) | 4,000 |
6 Aug 2004 | JPY | 1,117.5 | 1,130 | 1,115 | 1,125 | 1,125 | +10 (+0.90%) | 20,600 |
5 Aug 2004 | JPY | 1,100 | 1,122.5 | 1,080 | 1,115 | 1,115 | +25 (+2.29%) | 21,600 |
4 Aug 2004 | JPY | 1,055 | 1,090 | 1,055 | 1,090 | 1,090 | +37.5 (+3.56%) | 29,600 |
3 Aug 2004 | JPY | 1,115 | 1,117.5 | 1,052.5 | 1,052.5 | 1,052.5 | -62.5 (-5.61%) | 22,000 |
2 Aug 2004 | JPY | 1,125 | 1,125 | 1,105 | 1,115 | 1,115 | -10 (-0.89%) | 15,600 |
30 Jul 2004 | JPY | 1,140 | 1,140 | 1,117.5 | 1,125 | 1,125 | +15 (+1.35%) | 8,600 |
29 Jul 2004 | JPY | 1,120 | 1,120 | 1,110 | 1,110 | 1,110 | -20 (-1.77%) | 5,200 |
28 Jul 2004 | JPY | 1,132.5 | 1,145 | 1,110 | 1,130 | 1,130 | +7.5 (+0.67%) | 23,400 |
27 Jul 2004 | JPY | 1,152.5 | 1,152.5 | 1,110 | 1,122.5 | 1,122.5 | -30 (-2.60%) | 17,200 |
26 Jul 2004 | JPY | 1,192.5 | 1,192.5 | 1,152.5 | 1,152.5 | 1,152.5 | -37.5 (-3.15%) | 14,200 |
23 Jul 2004 | JPY | 1,157.5 | 1,195 | 1,125 | 1,190 | 1,190 | +7.5 (+0.63%) | 51,600 |
22 Jul 2004 | JPY | 1,192.5 | 1,192.5 | 1,180 | 1,182.5 | 1,182.5 | -10 (-0.84%) | 11,200 |
21 Jul 2004 | JPY | 1,197.5 | 1,197.5 | 1,177.5 | 1,192.5 | 1,192.5 | +15 (+1.27%) | 7,000 |
20 Jul 2004 | JPY | 1,200 | 1,200 | 1,165 | 1,177.5 | 1,177.5 | -20 (-1.67%) | 7,600 |
19 Jul 2004 | JPY | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,177.5 | 1,197.5 | 1,177.5 | 1,197.5 | 1,197.5 | +2.5 (+0.21%) | 17,600 |
15 Jul 2004 | JPY | 1,185 | 1,207.5 | 1,185 | 1,195 | 1,195 | +10 (+0.84%) | 22,800 |
14 Jul 2004 | JPY | 1,195 | 1,220 | 1,185 | 1,185 | 1,185 | -10 (-0.84%) | 45,800 |
13 Jul 2004 | JPY | 1,200 | 1,200 | 1,180 | 1,195 | 1,195 | +10 (+0.84%) | 29,000 |
12 Jul 2004 | JPY | 1,185 | 1,185 | 1,175 | 1,185 | 1,185 | +20 (+1.72%) | 14,600 |
9 Jul 2004 | JPY | 1,150 | 1,165 | 1,127.5 | 1,165 | 1,165 | +27.5 (+2.42%) | 49,200 |
8 Jul 2004 | JPY | 1,125 | 1,147.5 | 1,117.5 | 1,137.5 | 1,137.5 | -7.5 (-0.66%) | 9,400 |
7 Jul 2004 | JPY | 1,107.5 | 1,157.5 | 1,105 | 1,145 | 1,145 | +40 (+3.62%) | 46,200 |
6 Jul 2004 | JPY | 1,140 | 1,160 | 1,105 | 1,105 | 1,105 | +27.5 (+2.55%) | 39,800 |
5 Jul 2004 | JPY | 1,140 | 1,145 | 1,077.5 | 1,077.5 | 1,077.5 | -77.5 (-6.71%) | 52,600 |
2 Jul 2004 | JPY | 1,175 | 1,180 | 1,155 | 1,155 | 1,155 | -25 (-2.12%) | 30,400 |