Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | JPY | 2,325 | 2,370 | 2,325 | 2,365 | 2,365 | +15 (+0.64%) | 28,000 |
9 Aug 2004 | JPY | 2,407.5 | 2,407.5 | 2,345 | 2,350 | 2,350 | -75 (-3.09%) | 24,800 |
6 Aug 2004 | JPY | 2,415 | 2,427.5 | 2,410 | 2,425 | 2,425 | -12.5 (-0.51%) | 33,600 |
5 Aug 2004 | JPY | 2,390 | 2,440 | 2,387.5 | 2,437.5 | 2,437.5 | +22.5 (+0.93%) | 32,800 |
4 Aug 2004 | JPY | 2,482.5 | 2,482.5 | 2,390 | 2,415 | 2,415 | -42.5 (-1.73%) | 80,000 |
3 Aug 2004 | JPY | 2,550 | 2,550 | 2,390 | 2,457.5 | 2,457.5 | -42.5 (-1.70%) | 160,000 |
2 Aug 2004 | JPY | 2,492.5 | 2,700 | 2,475 | 2,500 | 2,500 | 0.0 (0.0%) | 640,000 |
30 Jul 2004 | JPY | 2,467.5 | 2,525 | 2,457.5 | 2,500 | 2,500 | +35 (+1.42%) | 680,000 |
29 Jul 2004 | JPY | 2,525 | 2,525 | 2,457.5 | 2,465 | 2,465 | -17.5 (-0.70%) | 120,000 |
28 Jul 2004 | JPY | 2,467.5 | 2,550 | 2,455 | 2,482.5 | 2,482.5 | +22.5 (+0.91%) | 160,000 |
27 Jul 2004 | JPY | 2,472.5 | 2,472.5 | 2,400 | 2,460 | 2,460 | -15 (-0.61%) | 80,000 |
26 Jul 2004 | JPY | 2,450 | 2,475 | 2,437.5 | 2,475 | 2,475 | 0.0 (0.0%) | 80,000 |
23 Jul 2004 | JPY | 2,525 | 2,525 | 2,452.5 | 2,475 | 2,475 | -10 (-0.40%) | 240,000 |
22 Jul 2004 | JPY | 2,450 | 2,525 | 2,450 | 2,485 | 2,485 | +42.5 (+1.74%) | 240,000 |
21 Jul 2004 | JPY | 2,420 | 2,525 | 2,395 | 2,442.5 | 2,442.5 | +97.5 (+4.16%) | 560,000 |
20 Jul 2004 | JPY | 2,372.5 | 2,372.5 | 2,290 | 2,345 | 2,345 | -5 (-0.21%) | 80,000 |
19 Jul 2004 | JPY | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,245 | 2,350 | 2,215 | 2,350 | 2,350 | +112.5 (+5.03%) | 80,000 |
15 Jul 2004 | JPY | 2,267.5 | 2,270 | 2,200 | 2,237.5 | 2,237.5 | -55 (-2.40%) | 40,000 |
14 Jul 2004 | JPY | 2,325 | 2,337.5 | 2,275 | 2,292.5 | 2,292.5 | -27.5 (-1.19%) | 39,200 |
13 Jul 2004 | JPY | 2,245 | 2,320 | 2,245 | 2,320 | 2,320 | +70 (+3.11%) | 34,400 |
12 Jul 2004 | JPY | 2,250 | 2,265 | 2,230 | 2,250 | 2,250 | +5 (+0.22%) | 40,000 |
9 Jul 2004 | JPY | 2,250 | 2,255 | 2,245 | 2,245 | 2,245 | -17.5 (-0.77%) | 40,000 |
8 Jul 2004 | JPY | 2,222.5 | 2,285 | 2,222.5 | 2,262.5 | 2,262.5 | +32.5 (+1.46%) | 40,000 |
7 Jul 2004 | JPY | 2,165 | 2,232.5 | 2,165 | 2,230 | 2,230 | -10 (-0.45%) | 40,000 |
6 Jul 2004 | JPY | 2,267.5 | 2,287.5 | 2,212.5 | 2,240 | 2,240 | -30 (-1.32%) | 40,000 |
5 Jul 2004 | JPY | 2,275 | 2,295 | 2,257.5 | 2,270 | 2,270 | -30 (-1.30%) | 25,600 |
2 Jul 2004 | JPY | 2,267.5 | 2,315 | 2,260 | 2,300 | 2,300 | -35 (-1.50%) | 30,400 |
1 Jul 2004 | JPY | 2,312.5 | 2,337.5 | 2,307.5 | 2,335 | 2,335 | -2.5 (-0.11%) | 34,400 |
30 Jun 2004 | JPY | 2,335 | 2,337.5 | 2,297.5 | 2,337.5 | 2,337.5 | +35 (+1.52%) | 40,000 |