Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | JPY | 1,200 | 1,203 | 1,168 | 1,187 | 1,187 | -15 (-1.25%) | 5,579,000 |
4 Aug 2004 | JPY | 1,212 | 1,212 | 1,146 | 1,202 | 1,202 | -13 (-1.07%) | 7,090,000 |
3 Aug 2004 | JPY | 1,240 | 1,245 | 1,202 | 1,215 | 1,215 | -25 (-2.02%) | 4,492,000 |
2 Aug 2004 | JPY | 1,263 | 1,264 | 1,227 | 1,240 | 1,240 | -29 (-2.29%) | 4,108,000 |
30 Jul 2004 | JPY | 1,241 | 1,269 | 1,225 | 1,269 | 1,269 | +48 (+3.93%) | 3,285,000 |
29 Jul 2004 | JPY | 1,251 | 1,251 | 1,210 | 1,221 | 1,221 | -34 (-2.71%) | 4,151,000 |
28 Jul 2004 | JPY | 1,261 | 1,266 | 1,235 | 1,255 | 1,255 | +14 (+1.13%) | 2,425,000 |
27 Jul 2004 | JPY | 1,277 | 1,277 | 1,226 | 1,241 | 1,241 | -36 (-2.82%) | 3,597,000 |
26 Jul 2004 | JPY | 1,279 | 1,279 | 1,267 | 1,277 | 1,277 | -18 (-1.39%) | 2,564,000 |
23 Jul 2004 | JPY | 1,317 | 1,317 | 1,291 | 1,295 | 1,295 | -21 (-1.60%) | 2,997,000 |
22 Jul 2004 | JPY | 1,299 | 1,322 | 1,292 | 1,316 | 1,316 | -8 (-0.60%) | 3,330,000 |
21 Jul 2004 | JPY | 1,321 | 1,330 | 1,305 | 1,324 | 1,324 | +19 (+1.46%) | 3,984,000 |
20 Jul 2004 | JPY | 1,328 | 1,328 | 1,296 | 1,305 | 1,305 | -39 (-2.90%) | 3,900,000 |
16 Jul 2004 | JPY | 1,333 | 1,346 | 1,308 | 1,344 | 1,344 | +11 (+0.83%) | 3,672,000 |
15 Jul 2004 | JPY | 1,322 | 1,339 | 1,316 | 1,333 | 1,333 | +15 (+1.14%) | 5,047,000 |
14 Jul 2004 | JPY | 1,340 | 1,361 | 1,311 | 1,318 | 1,318 | +2 (+0.15%) | 5,455,000 |
13 Jul 2004 | JPY | 1,299 | 1,318 | 1,299 | 1,316 | 1,316 | +27 (+2.09%) | 3,761,000 |
12 Jul 2004 | JPY | 1,295 | 1,307 | 1,278 | 1,289 | 1,289 | +19 (+1.50%) | 3,630,000 |
9 Jul 2004 | JPY | 1,231 | 1,275 | 1,231 | 1,270 | 1,270 | +40 (+3.25%) | 4,314,000 |
8 Jul 2004 | JPY | 1,230 | 1,254 | 1,219 | 1,230 | 1,230 | -13 (-1.05%) | 2,007,000 |
7 Jul 2004 | JPY | 1,233 | 1,253 | 1,211 | 1,243 | 1,243 | -14 (-1.11%) | 5,839,000 |
6 Jul 2004 | JPY | 1,262 | 1,289 | 1,250 | 1,257 | 1,257 | -22 (-1.72%) | 3,858,000 |
5 Jul 2004 | JPY | 1,295 | 1,298 | 1,275 | 1,279 | 1,279 | -33 (-2.52%) | 4,625,000 |
2 Jul 2004 | JPY | 1,301 | 1,319 | 1,286 | 1,312 | 1,312 | -18 (-1.35%) | 3,685,000 |
1 Jul 2004 | JPY | 1,372 | 1,373 | 1,325 | 1,330 | 1,330 | -22 (-1.63%) | 3,494,000 |
30 Jun 2004 | JPY | 1,354 | 1,360 | 1,327 | 1,352 | 1,352 | -2 (-0.15%) | 3,048,000 |
29 Jun 2004 | JPY | 1,340 | 1,370 | 1,337 | 1,354 | 1,354 | +18 (+1.35%) | 6,995,000 |
28 Jun 2004 | JPY | 1,300 | 1,336 | 1,298 | 1,336 | 1,336 | +45 (+3.49%) | 6,193,000 |
25 Jun 2004 | JPY | 1,280 | 1,300 | 1,272 | 1,291 | 1,291 | +6 (+0.47%) | 4,103,000 |
24 Jun 2004 | JPY | 1,275 | 1,287 | 1,258 | 1,285 | 1,285 | +25 (+1.98%) | 3,722,000 |