Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | JPY | 1,804.1666 | 1,875 | 1,804.1666 | 1,820.8334 | 1,820.8334 | -58.333 (-3.10%) | 17,400 |
5 Aug 2004 | JPY | 1,900 | 1,912.5 | 1,875 | 1,879.1666 | 1,879.1666 | -37.5 (-1.96%) | 19,200 |
4 Aug 2004 | JPY | 1,933.3334 | 1,933.3334 | 1,891.6666 | 1,916.6666 | 1,916.6666 | +16.667 (+0.88%) | 13,560 |
3 Aug 2004 | JPY | 2,000 | 2,000 | 1,887.5 | 1,900 | 1,900 | -66.667 (-3.39%) | 11,520 |
2 Aug 2004 | JPY | 1,983.3334 | 1,987.5 | 1,958.3334 | 1,966.6666 | 1,966.6666 | +4.167 (+0.21%) | 5,640 |
30 Jul 2004 | JPY | 1,900 | 1,983.3334 | 1,900 | 1,962.5 | 1,962.5 | +95.833 (+5.13%) | 14,160 |
29 Jul 2004 | JPY | 1,966.6666 | 1,966.6666 | 1,862.5 | 1,866.6666 | 1,866.6666 | -66.667 (-3.45%) | 13,200 |
28 Jul 2004 | JPY | 1,983.3334 | 1,983.3334 | 1,920.8334 | 1,933.3334 | 1,933.3334 | +16.667 (+0.87%) | 6,240 |
27 Jul 2004 | JPY | 1,991.6666 | 1,991.6666 | 1,900 | 1,916.6666 | 1,916.6666 | -62.5 (-3.16%) | 12,720 |
26 Jul 2004 | JPY | 2,012.5 | 2,066.6668 | 1,950 | 1,979.1666 | 1,979.1666 | -95.833 (-4.62%) | 26,520 |
23 Jul 2004 | JPY | 2,133.3333 | 2,133.3333 | 2,054.1668 | 2,075 | 2,075 | -25 (-1.19%) | 16,560 |
22 Jul 2004 | JPY | 2,091.6668 | 2,125 | 2,091.6668 | 2,100 | 2,100 | +4.167 (+0.20%) | 6,600 |
21 Jul 2004 | JPY | 2,091.6668 | 2,112.5 | 2,091.6668 | 2,095.8333 | 2,095.8333 | +12.5 (+0.60%) | 3,720 |
20 Jul 2004 | JPY | 2,158.3333 | 2,158.3333 | 2,083.3333 | 2,083.3333 | 2,083.3333 | -75 (-3.47%) | 9,240 |
19 Jul 2004 | JPY | 2,158.3333 | 2,158.3333 | 2,158.3333 | 2,158.3333 | 2,158.3333 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,145.8333 | 2,162.5 | 2,112.5 | 2,158.3333 | 2,158.3333 | +66.666 (+3.19%) | 10,680 |
15 Jul 2004 | JPY | 2,129.1668 | 2,200 | 2,083.3333 | 2,091.6668 | 2,091.6668 | -12.5 (-0.59%) | 10,320 |
14 Jul 2004 | JPY | 2,258.3333 | 2,266.6668 | 2,104.1668 | 2,104.1668 | 2,104.1668 | -137.5 (-6.13%) | 15,360 |
13 Jul 2004 | JPY | 2,220.8333 | 2,270.8333 | 2,200 | 2,241.6668 | 2,241.6668 | +29.167 (+1.32%) | 21,840 |
12 Jul 2004 | JPY | 2,162.5 | 2,220.8333 | 2,158.3333 | 2,212.5 | 2,212.5 | +70.833 (+3.31%) | 15,360 |
9 Jul 2004 | JPY | 2,091.6668 | 2,158.3333 | 2,091.6668 | 2,141.6668 | 2,141.6668 | +58.334 (+2.80%) | 15,480 |
8 Jul 2004 | JPY | 2,054.1668 | 2,133.3333 | 2,037.5 | 2,083.3333 | 2,083.3333 | +70.833 (+3.52%) | 22,560 |
7 Jul 2004 | JPY | 2,066.6668 | 2,066.6668 | 1,929.1666 | 2,012.5 | 2,012.5 | -87.5 (-4.17%) | 49,200 |
6 Jul 2004 | JPY | 2,091.6668 | 2,166.6668 | 2,091.6668 | 2,100 | 2,100 | -41.667 (-1.95%) | 21,600 |
5 Jul 2004 | JPY | 2,166.6668 | 2,175 | 2,133.3333 | 2,141.6668 | 2,141.6668 | -50 (-2.28%) | 34,440 |
2 Jul 2004 | JPY | 2,145.8333 | 2,200 | 2,145.8333 | 2,191.6668 | 2,191.6668 | -54.166 (-2.41%) | 33,240 |
1 Jul 2004 | JPY | 2,250 | 2,266.6668 | 2,237.5 | 2,245.8333 | 2,245.8333 | -20.834 (-0.92%) | 25,080 |
30 Jun 2004 | JPY | 2,266.6668 | 2,283.3333 | 2,250 | 2,266.6668 | 2,266.6668 | +37.5 (+1.68%) | 36,000 |
29 Jun 2004 | JPY | 2,125 | 2,283.3333 | 2,100 | 2,229.1668 | 2,229.1668 | +129.167 (+6.15%) | 141,000 |
28 Jun 2004 | JPY | 2,058.3333 | 2,100 | 2,033.3334 | 2,100 | 2,100 | +33.333 (+1.61%) | 49,920 |