Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | JPY | 3,625 | 3,637.5 | 3,562.5 | 3,625 | 3,625 | -50 (-1.36%) | 240,000,000 |
18 Aug 2004 | JPY | 3,712.5 | 3,712.5 | 3,475 | 3,675 | 3,675 | +12.5 (+0.34%) | 150,000,000 |
17 Aug 2004 | JPY | 3,737.5 | 3,787.5 | 3,625 | 3,662.5 | 3,662.5 | -25 (-0.68%) | 330,000,000 |
16 Aug 2004 | JPY | 3,700 | 3,750 | 3,612.5 | 3,687.5 | 3,687.5 | -112.5 (-2.96%) | 270,000,000 |
13 Aug 2004 | JPY | 3,775 | 3,887.5 | 3,737.5 | 3,800 | 3,800 | -87.5 (-2.25%) | 290,000,000 |
12 Aug 2004 | JPY | 3,962.5 | 4,000 | 3,750 | 3,887.5 | 3,887.5 | -12.5 (-0.32%) | 160,000,000 |
11 Aug 2004 | JPY | 4,075 | 4,112.5 | 3,762.5 | 3,900 | 3,900 | 0.0 (0.0%) | 460,000,000 |
10 Aug 2004 | JPY | 3,575 | 3,912.5 | 3,562.5 | 3,900 | 3,900 | +337.5 (+9.47%) | 610,000,000 |
9 Aug 2004 | JPY | 3,387.5 | 3,562.5 | 3,387.5 | 3,562.5 | 3,562.5 | -25 (-0.70%) | 120,000,000 |
6 Aug 2004 | JPY | 3,312.5 | 3,600 | 3,275 | 3,587.5 | 3,587.5 | +112.5 (+3.24%) | 180,000,000 |
5 Aug 2004 | JPY | 3,450 | 3,625 | 3,362.5 | 3,475 | 3,475 | +50 (+1.46%) | 260,000,000 |
4 Aug 2004 | JPY | 2,987.5 | 3,425 | 2,987.5 | 3,425 | 3,425 | +212.5 (+6.61%) | 560,000,000 |
3 Aug 2004 | JPY | 3,362.5 | 3,387.5 | 3,012.5 | 3,212.5 | 3,212.5 | -225 (-6.55%) | 320,000,000 |
2 Aug 2004 | JPY | 3,500 | 3,512.5 | 3,375 | 3,437.5 | 3,437.5 | -37.5 (-1.08%) | 190,000,000 |
30 Jul 2004 | JPY | 3,450 | 3,625 | 3,375 | 3,475 | 3,475 | +125 (+3.73%) | 300,000,000 |
29 Jul 2004 | JPY | 3,762.5 | 3,800 | 3,300 | 3,350 | 3,350 | -462.5 (-12.13%) | 430,000,000 |
28 Jul 2004 | JPY | 3,625 | 3,812.5 | 3,525 | 3,812.5 | 3,812.5 | +487.5 (+14.66%) | 350,000,000 |
27 Jul 2004 | JPY | 3,725 | 3,750 | 3,200 | 3,325 | 3,325 | -500 (-13.07%) | 520,000,000 |
26 Jul 2004 | JPY | 3,900 | 3,900 | 3,725 | 3,825 | 3,825 | -200 (-4.97%) | 430,000,000 |
23 Jul 2004 | JPY | 4,162.5 | 4,175 | 3,937.5 | 4,025 | 4,025 | -200 (-4.73%) | 630,000,000 |
22 Jul 2004 | JPY | 4,300 | 4,412.5 | 4,125 | 4,225 | 4,225 | -100 (-2.31%) | 1,100,000,000 |
21 Jul 2004 | JPY | 4,437.5 | 4,437.5 | 4,225 | 4,325 | 4,325 | -112.5 (-2.54%) | 310,000,000 |
20 Jul 2004 | JPY | 4,287.5 | 4,437.5 | 4,137.5 | 4,437.5 | 4,437.5 | +100 (+2.31%) | 440,000,000 |
19 Jul 2004 | JPY | 4,337.5 | 4,337.5 | 4,337.5 | 4,337.5 | 4,337.5 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,887.5 | 4,387.5 | 3,875 | 4,337.5 | 4,337.5 | +137.5 (+3.27%) | 370,000,000 |
15 Jul 2004 | JPY | 4,612.5 | 4,662.5 | 4,125 | 4,200 | 4,200 | -475 (-10.16%) | 150,000,000 |
14 Jul 2004 | JPY | 4,875 | 4,875 | 4,675 | 4,675 | 4,675 | -175 (-3.61%) | 90,000,000 |
13 Jul 2004 | JPY | 4,750 | 4,850 | 4,662.5 | 4,850 | 4,850 | +112.5 (+2.37%) | 250,000,000 |
12 Jul 2004 | JPY | 4,550 | 4,812.5 | 4,500 | 4,737.5 | 4,737.5 | +200 (+4.41%) | 180,000,000 |
9 Jul 2004 | JPY | 4,375 | 4,575 | 4,375 | 4,537.5 | 4,537.5 | +37.5 (+0.83%) | 80,000,000 |