Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | JPY | 5,780 | 5,850 | 5,700 | 5,750 | 5,750 | +70 (+1.23%) | 310,800 |
4 Aug 2004 | JPY | 5,780 | 5,780 | 5,570 | 5,680 | 5,680 | -100 (-1.73%) | 249,000 |
3 Aug 2004 | JPY | 5,830 | 5,890 | 5,750 | 5,780 | 5,780 | -40 (-0.69%) | 115,100 |
2 Aug 2004 | JPY | 5,800 | 5,830 | 5,770 | 5,820 | 5,820 | -70 (-1.19%) | 170,900 |
30 Jul 2004 | JPY | 5,930 | 5,950 | 5,850 | 5,890 | 5,890 | +140 (+2.43%) | 209,800 |
29 Jul 2004 | JPY | 5,820 | 5,820 | 5,710 | 5,750 | 5,750 | -90 (-1.54%) | 202,000 |
28 Jul 2004 | JPY | 5,870 | 5,880 | 5,750 | 5,840 | 5,840 | -30 (-0.51%) | 358,500 |
27 Jul 2004 | JPY | 5,860 | 5,900 | 5,810 | 5,870 | 5,870 | -60 (-1.01%) | 312,700 |
26 Jul 2004 | JPY | 5,960 | 5,970 | 5,890 | 5,930 | 5,930 | -150 (-2.47%) | 267,400 |
23 Jul 2004 | JPY | 6,200 | 6,200 | 6,080 | 6,080 | 6,080 | -120 (-1.94%) | 136,900 |
22 Jul 2004 | JPY | 6,160 | 6,240 | 6,140 | 6,200 | 6,200 | -80 (-1.27%) | 141,700 |
21 Jul 2004 | JPY | 6,310 | 6,330 | 6,250 | 6,280 | 6,280 | +70 (+1.13%) | 81,400 |
20 Jul 2004 | JPY | 6,160 | 6,320 | 6,160 | 6,210 | 6,210 | -100 (-1.58%) | 181,400 |
19 Jul 2004 | JPY | 6,310 | 6,310 | 6,310 | 6,310 | 6,310 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 6,320 | 6,360 | 6,250 | 6,310 | 6,310 | 0.0 (0.0%) | 167,100 |
15 Jul 2004 | JPY | 6,230 | 6,320 | 6,190 | 6,310 | 6,310 | +80 (+1.28%) | 145,300 |
14 Jul 2004 | JPY | 6,340 | 6,380 | 6,220 | 6,230 | 6,230 | -80 (-1.27%) | 123,900 |
13 Jul 2004 | JPY | 6,330 | 6,360 | 6,280 | 6,310 | 6,310 | -10 (-0.16%) | 87,300 |
12 Jul 2004 | JPY | 6,200 | 6,450 | 6,200 | 6,320 | 6,320 | +60 (+0.96%) | 195,200 |
9 Jul 2004 | JPY | 6,060 | 6,280 | 6,060 | 6,260 | 6,260 | +140 (+2.29%) | 210,500 |
8 Jul 2004 | JPY | 6,170 | 6,210 | 6,090 | 6,120 | 6,120 | -40 (-0.65%) | 178,700 |
7 Jul 2004 | JPY | 6,160 | 6,210 | 6,070 | 6,160 | 6,160 | +10 (+0.16%) | 173,900 |
6 Jul 2004 | JPY | 6,120 | 6,280 | 6,120 | 6,150 | 6,150 | +10 (+0.16%) | 91,000 |
5 Jul 2004 | JPY | 6,150 | 6,190 | 6,080 | 6,140 | 6,140 | -150 (-2.38%) | 126,300 |
2 Jul 2004 | JPY | 6,380 | 6,380 | 6,260 | 6,290 | 6,290 | -70 (-1.10%) | 97,800 |
1 Jul 2004 | JPY | 6,350 | 6,400 | 6,280 | 6,360 | 6,360 | -40 (-0.63%) | 166,300 |
30 Jun 2004 | JPY | 6,390 | 6,430 | 6,350 | 6,400 | 6,400 | -40 (-0.62%) | 145,200 |
29 Jun 2004 | JPY | 6,380 | 6,460 | 6,340 | 6,440 | 6,440 | +70 (+1.10%) | 168,100 |
28 Jun 2004 | JPY | 6,280 | 6,400 | 6,260 | 6,370 | 6,370 | +110 (+1.76%) | 255,800 |
25 Jun 2004 | JPY | 6,300 | 6,300 | 6,160 | 6,260 | 6,260 | 0.0 (0.0%) | 181,800 |