Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | JPY | 1,020 | 1,020 | 1,003 | 1,015 | 1,015 | -25 (-2.40%) | 749,000 |
6 Aug 2004 | JPY | 1,036 | 1,055 | 1,014 | 1,040 | 1,040 | -16 (-1.52%) | 1,173,000 |
5 Aug 2004 | JPY | 1,053 | 1,063 | 1,042 | 1,056 | 1,056 | -5 (-0.47%) | 530,000 |
4 Aug 2004 | JPY | 1,062 | 1,076 | 1,031 | 1,061 | 1,061 | -21 (-1.94%) | 939,000 |
3 Aug 2004 | JPY | 1,101 | 1,102 | 1,067 | 1,082 | 1,082 | -13 (-1.19%) | 544,000 |
2 Aug 2004 | JPY | 1,090 | 1,109 | 1,080 | 1,095 | 1,095 | +25 (+2.34%) | 769,000 |
30 Jul 2004 | JPY | 1,042 | 1,078 | 1,042 | 1,070 | 1,070 | +8 (+0.75%) | 946,000 |
29 Jul 2004 | JPY | 1,070 | 1,080 | 1,056 | 1,062 | 1,062 | -25 (-2.30%) | 610,000 |
28 Jul 2004 | JPY | 1,100 | 1,100 | 1,081 | 1,087 | 1,087 | +15 (+1.40%) | 710,000 |
27 Jul 2004 | JPY | 1,088 | 1,093 | 1,065 | 1,072 | 1,072 | -6 (-0.56%) | 502,000 |
26 Jul 2004 | JPY | 1,093 | 1,093 | 1,075 | 1,078 | 1,078 | -8 (-0.74%) | 1,202,000 |
23 Jul 2004 | JPY | 1,110 | 1,119 | 1,068 | 1,086 | 1,086 | -44 (-3.89%) | 1,945,000 |
22 Jul 2004 | JPY | 1,131 | 1,135 | 1,117 | 1,130 | 1,130 | -4 (-0.35%) | 1,729,000 |
21 Jul 2004 | JPY | 1,173 | 1,173 | 1,134 | 1,134 | 1,134 | -43 (-3.65%) | 1,542,000 |
20 Jul 2004 | JPY | 1,151 | 1,193 | 1,129 | 1,177 | 1,177 | +6 (+0.51%) | 1,557,000 |
19 Jul 2004 | JPY | 1,171 | 1,171 | 1,171 | 1,171 | 1,171 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,117 | 1,179 | 1,109 | 1,171 | 1,171 | +67 (+6.07%) | 1,847,000 |
15 Jul 2004 | JPY | 1,103 | 1,130 | 1,095 | 1,104 | 1,104 | +3 (+0.27%) | 615,000 |
14 Jul 2004 | JPY | 1,135 | 1,161 | 1,097 | 1,101 | 1,101 | -43 (-3.76%) | 999,000 |
13 Jul 2004 | JPY | 1,137 | 1,152 | 1,137 | 1,144 | 1,144 | -11 (-0.95%) | 1,040,000 |
12 Jul 2004 | JPY | 1,142 | 1,175 | 1,130 | 1,155 | 1,155 | +5 (+0.43%) | 945,000 |
9 Jul 2004 | JPY | 1,153 | 1,168 | 1,143 | 1,150 | 1,150 | -2 (-0.17%) | 1,432,000 |
8 Jul 2004 | JPY | 1,125 | 1,160 | 1,125 | 1,152 | 1,152 | +32 (+2.86%) | 1,418,000 |
7 Jul 2004 | JPY | 1,120 | 1,133 | 1,100 | 1,120 | 1,120 | +14 (+1.27%) | 1,575,000 |
6 Jul 2004 | JPY | 1,076 | 1,130 | 1,076 | 1,106 | 1,106 | +24 (+2.22%) | 797,000 |
5 Jul 2004 | JPY | 1,096 | 1,107 | 1,069 | 1,082 | 1,082 | -54 (-4.75%) | 1,040,000 |
2 Jul 2004 | JPY | 1,131 | 1,140 | 1,125 | 1,136 | 1,136 | +5 (+0.44%) | 808,000 |
1 Jul 2004 | JPY | 1,146 | 1,148 | 1,120 | 1,131 | 1,131 | +4 (+0.35%) | 806,000 |
30 Jun 2004 | JPY | 1,102 | 1,134 | 1,102 | 1,127 | 1,127 | +5 (+0.45%) | 824,000 |
29 Jun 2004 | JPY | 1,100 | 1,130 | 1,087 | 1,122 | 1,122 | +26 (+2.37%) | 808,000 |