Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | JPY | 6.12 | 6.16 | 6.08 | 6.12 | 6.12 | +0.04 (+0.66%) | 543,500,000 |
18 Aug 2004 | JPY | 6 | 6.16 | 5.96 | 6.08 | 6.08 | +0.12 (+2.01%) | 916,750,000 |
17 Aug 2004 | JPY | 6 | 6.04 | 5.92 | 5.96 | 5.96 | +0.08 (+1.36%) | 848,500,000 |
16 Aug 2004 | JPY | 6.12 | 6.12 | 5.76 | 5.88 | 5.88 | -0.28 (-4.55%) | 1,454,500,000 |
13 Aug 2004 | JPY | 6.24 | 6.28 | 6.12 | 6.16 | 6.16 | -0.2 (-3.14%) | 970,000,000 |
12 Aug 2004 | JPY | 6.44 | 6.48 | 6.36 | 6.36 | 6.36 | -0.08 (-1.24%) | 480,250,000 |
11 Aug 2004 | JPY | 6.48 | 6.48 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 455,000,000 |
10 Aug 2004 | JPY | 6.36 | 6.44 | 6.36 | 6.4 | 6.4 | +0.04 (+0.63%) | 546,750,000 |
9 Aug 2004 | JPY | 6.36 | 6.44 | 6.32 | 6.36 | 6.36 | -0.16 (-2.45%) | 609,250,000 |
6 Aug 2004 | JPY | 6.48 | 6.52 | 6.44 | 6.52 | 6.52 | +0.04 (+0.62%) | 474,750,000 |
5 Aug 2004 | JPY | 6.44 | 6.52 | 6.44 | 6.48 | 6.48 | +0.04 (+0.62%) | 659,000,000 |
4 Aug 2004 | JPY | 6.48 | 6.52 | 6.4 | 6.44 | 6.44 | -0.04 (-0.62%) | 731,250,000 |
3 Aug 2004 | JPY | 6.48 | 6.56 | 6.44 | 6.48 | 6.48 | +0.04 (+0.62%) | 618,500,000 |
2 Aug 2004 | JPY | 6.56 | 6.56 | 6.44 | 6.44 | 6.44 | -0.12 (-1.83%) | 773,500,000 |
30 Jul 2004 | JPY | 6.6 | 6.72 | 6.52 | 6.56 | 6.56 | -0.04 (-0.61%) | 821,750,000 |
29 Jul 2004 | JPY | 6.56 | 6.6 | 6.52 | 6.6 | 6.6 | +0.04 (+0.61%) | 891,000,000 |
28 Jul 2004 | JPY | 6.56 | 6.6 | 6.52 | 6.56 | 6.56 | +0.04 (+0.61%) | 632,750,000 |
27 Jul 2004 | JPY | 6.56 | 6.56 | 6.48 | 6.52 | 6.52 | 0.0 (0.0%) | 732,750,000 |
26 Jul 2004 | JPY | 6.56 | 6.56 | 6.44 | 6.52 | 6.52 | -0.04 (-0.61%) | 775,500,000 |
23 Jul 2004 | JPY | 6.68 | 6.68 | 6.52 | 6.56 | 6.56 | -0.12 (-1.80%) | 760,500,000 |
22 Jul 2004 | JPY | 6.72 | 6.76 | 6.68 | 6.68 | 6.68 | -0.08 (-1.18%) | 707,000,000 |
21 Jul 2004 | JPY | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | +0.16 (+2.42%) | 1,946,250,000 |
20 Jul 2004 | JPY | 6.52 | 6.6 | 6.52 | 6.6 | 6.6 | +0.08 (+1.23%) | 1,537,500,000 |
16 Jul 2004 | JPY | 6.4 | 6.52 | 6.32 | 6.52 | 6.52 | +0.08 (+1.24%) | 553,750,000 |
15 Jul 2004 | JPY | 6.4 | 6.44 | 6.32 | 6.44 | 6.44 | +0.04 (+0.63%) | 520,500,000 |
14 Jul 2004 | JPY | 6.6 | 6.6 | 6.4 | 6.4 | 6.4 | -0.08 (-1.23%) | 887,750,000 |
13 Jul 2004 | JPY | 6.32 | 6.48 | 6.28 | 6.48 | 6.48 | +0.2 (+3.18%) | 581,750,000 |
12 Jul 2004 | JPY | 6.32 | 6.4 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 701,500,000 |
9 Jul 2004 | JPY | 6.16 | 6.32 | 6.12 | 6.28 | 6.28 | +0.04 (+0.64%) | 778,500,000 |
8 Jul 2004 | JPY | 6.32 | 6.36 | 6.2 | 6.24 | 6.24 | -0.04 (-0.64%) | 798,250,000 |