Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | JPY | 1,178 | 1,200 | 1,172 | 1,200 | 1,200 | +30 (+2.56%) | 552,500 |
26 Aug 2004 | JPY | 1,198 | 1,200 | 1,160 | 1,170 | 1,170 | -8 (-0.68%) | 500,000 |
25 Aug 2004 | JPY | 1,152 | 1,200 | 1,144 | 1,178 | 1,178 | +26 (+2.26%) | 763,000 |
24 Aug 2004 | JPY | 1,126 | 1,160 | 1,122 | 1,152 | 1,152 | +44 (+3.97%) | 1,071,500 |
23 Aug 2004 | JPY | 1,098 | 1,130 | 1,098 | 1,108 | 1,108 | +12 (+1.09%) | 512,500 |
20 Aug 2004 | JPY | 1,060 | 1,108 | 1,048 | 1,096 | 1,096 | +44 (+4.18%) | 1,022,000 |
19 Aug 2004 | JPY | 1,054 | 1,060 | 1,038 | 1,052 | 1,052 | +18 (+1.74%) | 486,500 |
18 Aug 2004 | JPY | 1,046 | 1,056 | 1,020 | 1,034 | 1,034 | -22 (-2.08%) | 573,000 |
17 Aug 2004 | JPY | 1,060 | 1,072 | 1,046 | 1,056 | 1,056 | +2 (+0.19%) | 394,000 |
16 Aug 2004 | JPY | 1,066 | 1,074 | 1,032 | 1,054 | 1,054 | -34 (-3.13%) | 599,000 |
13 Aug 2004 | JPY | 1,120 | 1,120 | 1,086 | 1,088 | 1,088 | -40 (-3.55%) | 439,500 |
12 Aug 2004 | JPY | 1,134 | 1,150 | 1,126 | 1,128 | 1,128 | +6 (+0.53%) | 361,500 |
11 Aug 2004 | JPY | 1,132 | 1,146 | 1,112 | 1,122 | 1,122 | +50 (+4.66%) | 1,657,500 |
10 Aug 2004 | JPY | 1,040 | 1,080 | 1,038 | 1,072 | 1,072 | +28 (+2.68%) | 651,500 |
9 Aug 2004 | JPY | 1,014 | 1,052 | 1,006 | 1,044 | 1,044 | +6 (+0.58%) | 761,000 |
6 Aug 2004 | JPY | 1,022 | 1,050 | 1,022 | 1,038 | 1,038 | -24 (-2.26%) | 477,000 |
5 Aug 2004 | JPY | 1,082 | 1,086 | 1,060 | 1,062 | 1,062 | -4 (-0.38%) | 585,500 |
4 Aug 2004 | JPY | 1,052 | 1,068 | 1,020 | 1,066 | 1,066 | -14 (-1.30%) | 840,500 |
3 Aug 2004 | JPY | 1,102 | 1,110 | 1,064 | 1,080 | 1,080 | -20 (-1.82%) | 594,500 |
2 Aug 2004 | JPY | 1,138 | 1,138 | 1,090 | 1,100 | 1,100 | -58 (-5.01%) | 795,000 |
30 Jul 2004 | JPY | 1,106 | 1,158 | 1,100 | 1,158 | 1,158 | +58 (+5.27%) | 502,500 |
29 Jul 2004 | JPY | 1,158 | 1,158 | 1,076 | 1,100 | 1,100 | -48 (-4.18%) | 636,000 |
28 Jul 2004 | JPY | 1,166 | 1,174 | 1,126 | 1,148 | 1,148 | +10 (+0.88%) | 731,000 |
27 Jul 2004 | JPY | 1,182 | 1,192 | 1,116 | 1,138 | 1,138 | -54 (-4.53%) | 1,366,000 |
26 Jul 2004 | JPY | 1,216 | 1,226 | 1,184 | 1,192 | 1,192 | -56 (-4.49%) | 586,000 |
23 Jul 2004 | JPY | 1,252 | 1,254 | 1,232 | 1,248 | 1,248 | -6 (-0.48%) | 472,500 |
22 Jul 2004 | JPY | 1,234 | 1,260 | 1,226 | 1,254 | 1,254 | -6 (-0.48%) | 498,500 |
21 Jul 2004 | JPY | 1,250 | 1,260 | 1,240 | 1,260 | 1,260 | +28 (+2.27%) | 517,000 |
20 Jul 2004 | JPY | 1,250 | 1,252 | 1,226 | 1,232 | 1,232 | -24 (-1.91%) | 475,500 |
19 Jul 2004 | JPY | 1,256 | 1,256 | 1,256 | 1,256 | 1,256 | 0.0 (0.0%) | 0 |