Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | JPY | 1,608.3334 | 1,608.3334 | 1,551.6666 | 1,551.6666 | 1,551.6666 | -90 (-5.48%) | 44,400 |
12 Aug 2004 | JPY | 1,655 | 1,658.3334 | 1,600 | 1,641.6666 | 1,641.6666 | -8.333 (-0.51%) | 38,400 |
11 Aug 2004 | JPY | 1,700 | 1,750 | 1,633.3334 | 1,650 | 1,650 | +16.667 (+1.02%) | 60,000 |
10 Aug 2004 | JPY | 1,485 | 1,650 | 1,485 | 1,633.3334 | 1,633.3334 | +133.333 (+8.89%) | 120,000 |
9 Aug 2004 | JPY | 1,498.3334 | 1,516.6666 | 1,466.6666 | 1,500 | 1,500 | -33.333 (-2.17%) | 43,800 |
6 Aug 2004 | JPY | 1,500 | 1,550 | 1,483.3334 | 1,533.3334 | 1,533.3334 | -66.667 (-4.17%) | 120,000 |
5 Aug 2004 | JPY | 1,525 | 1,633.3334 | 1,416.6666 | 1,600 | 1,600 | +100 (+6.67%) | 60,000 |
4 Aug 2004 | JPY | 1,498.3334 | 1,516.6666 | 1,416.6666 | 1,500 | 1,500 | -83.333 (-5.26%) | 180,000 |
3 Aug 2004 | JPY | 1,750 | 1,800 | 1,533.3334 | 1,583.3334 | 1,583.3334 | -216.667 (-12.04%) | 60,000 |
2 Aug 2004 | JPY | 1,866.6666 | 1,866.6666 | 1,800 | 1,800 | 1,800 | -66.667 (-3.57%) | 37,200 |
30 Jul 2004 | JPY | 1,850 | 1,866.6666 | 1,800 | 1,866.6666 | 1,866.6666 | 0.0 (0.0%) | 37,200 |
29 Jul 2004 | JPY | 1,916.6666 | 1,933.3334 | 1,783.3334 | 1,866.6666 | 1,866.6666 | -83.333 (-4.27%) | 60,000 |
28 Jul 2004 | JPY | 1,900 | 1,966.6666 | 1,850 | 1,950 | 1,950 | +116.667 (+6.36%) | 60,000 |
27 Jul 2004 | JPY | 2,016.6666 | 2,033.3334 | 1,783.3334 | 1,833.3334 | 1,833.3334 | -266.667 (-12.70%) | 120,000 |
26 Jul 2004 | JPY | 1,983.3334 | 2,150 | 1,900 | 2,100 | 2,100 | -66.667 (-3.08%) | 480,000 |
23 Jul 2004 | JPY | 2,016.6666 | 2,333.3333 | 2,016.6666 | 2,166.6668 | 2,166.6668 | +166.667 (+8.33%) | 180,000 |
22 Jul 2004 | JPY | 1,950 | 2,083.3333 | 1,950 | 2,000 | 2,000 | +50 (+2.56%) | 57,600 |
21 Jul 2004 | JPY | 1,866.6666 | 2,000 | 1,866.6666 | 1,950 | 1,950 | +83.333 (+4.46%) | 53,400 |
20 Jul 2004 | JPY | 1,883.3334 | 1,916.6666 | 1,866.6666 | 1,866.6666 | 1,866.6666 | -16.667 (-0.88%) | 25,200 |
19 Jul 2004 | JPY | 1,883.3334 | 1,883.3334 | 1,883.3334 | 1,883.3334 | 1,883.3334 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,866.6666 | 1,900 | 1,866.6666 | 1,883.3334 | 1,883.3334 | +16.667 (+0.89%) | 34,200 |
15 Jul 2004 | JPY | 1,933.3334 | 1,950 | 1,866.6666 | 1,866.6666 | 1,866.6666 | -50 (-2.61%) | 55,200 |
14 Jul 2004 | JPY | 1,983.3334 | 1,983.3334 | 1,883.3334 | 1,916.6666 | 1,916.6666 | -66.667 (-3.36%) | 33,000 |
13 Jul 2004 | JPY | 2,016.6666 | 2,033.3334 | 1,966.6666 | 1,983.3334 | 1,983.3334 | -16.667 (-0.83%) | 30,000 |
12 Jul 2004 | JPY | 1,950 | 2,000 | 1,933.3334 | 2,000 | 2,000 | +83.333 (+4.35%) | 45,600 |
9 Jul 2004 | JPY | 1,850 | 1,966.6666 | 1,850 | 1,916.6666 | 1,916.6666 | +16.667 (+0.88%) | 31,800 |
8 Jul 2004 | JPY | 1,883.3334 | 2,016.6666 | 1,833.3334 | 1,900 | 1,900 | -16.667 (-0.87%) | 60,000 |
7 Jul 2004 | JPY | 1,766.6666 | 2,033.3334 | 1,766.6666 | 1,916.6666 | 1,916.6666 | -183.333 (-8.73%) | 180,000 |
6 Jul 2004 | JPY | 2,233.3333 | 2,300 | 2,100 | 2,100 | 2,100 | -333.333 (-13.70%) | 120,000 |
5 Jul 2004 | JPY | 2,316.6668 | 2,483.3333 | 2,250 | 2,433.3333 | 2,433.3333 | +183.333 (+8.15%) | 180,000 |