Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | JPY | 1,650 | 1,650 | 1,585 | 1,612 | 1,612 | -48 (-2.89%) | 577,000 |
13 Aug 2004 | JPY | 1,676 | 1,680 | 1,660 | 1,660 | 1,660 | -56 (-3.26%) | 381,000 |
12 Aug 2004 | JPY | 1,714 | 1,726 | 1,702 | 1,716 | 1,716 | +21 (+1.24%) | 500,000 |
11 Aug 2004 | JPY | 1,680 | 1,704 | 1,672 | 1,695 | 1,695 | +39 (+2.36%) | 481,000 |
10 Aug 2004 | JPY | 1,641 | 1,659 | 1,640 | 1,656 | 1,656 | -3 (-0.18%) | 319,000 |
9 Aug 2004 | JPY | 1,640 | 1,673 | 1,640 | 1,659 | 1,659 | -11 (-0.66%) | 332,000 |
6 Aug 2004 | JPY | 1,654 | 1,677 | 1,639 | 1,670 | 1,670 | -15 (-0.89%) | 712,000 |
5 Aug 2004 | JPY | 1,715 | 1,717 | 1,681 | 1,685 | 1,685 | -32 (-1.86%) | 498,000 |
4 Aug 2004 | JPY | 1,734 | 1,734 | 1,680 | 1,717 | 1,717 | -18 (-1.04%) | 553,000 |
3 Aug 2004 | JPY | 1,762 | 1,772 | 1,729 | 1,735 | 1,735 | -47 (-2.64%) | 423,000 |
2 Aug 2004 | JPY | 1,785 | 1,785 | 1,757 | 1,782 | 1,782 | +5 (+0.28%) | 218,000 |
30 Jul 2004 | JPY | 1,760 | 1,777 | 1,749 | 1,777 | 1,777 | +33 (+1.89%) | 214,000 |
29 Jul 2004 | JPY | 1,751 | 1,759 | 1,731 | 1,744 | 1,744 | -26 (-1.47%) | 246,000 |
28 Jul 2004 | JPY | 1,747 | 1,780 | 1,735 | 1,770 | 1,770 | +11 (+0.63%) | 702,000 |
27 Jul 2004 | JPY | 1,780 | 1,790 | 1,743 | 1,759 | 1,759 | -28 (-1.57%) | 373,000 |
26 Jul 2004 | JPY | 1,797 | 1,800 | 1,780 | 1,787 | 1,787 | -3 (-0.17%) | 249,000 |
23 Jul 2004 | JPY | 1,800 | 1,805 | 1,773 | 1,790 | 1,790 | 0.0 (0.0%) | 474,000 |
22 Jul 2004 | JPY | 1,768 | 1,797 | 1,768 | 1,790 | 1,790 | +2 (+0.11%) | 210,000 |
21 Jul 2004 | JPY | 1,785 | 1,810 | 1,777 | 1,788 | 1,788 | +27 (+1.53%) | 685,000 |
20 Jul 2004 | JPY | 1,743 | 1,776 | 1,738 | 1,761 | 1,761 | -2 (-0.11%) | 202,000 |
19 Jul 2004 | JPY | 1,763 | 1,763 | 1,763 | 1,763 | 1,763 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,759 | 1,772 | 1,743 | 1,763 | 1,763 | +5 (+0.28%) | 420,000 |
15 Jul 2004 | JPY | 1,747 | 1,764 | 1,725 | 1,758 | 1,758 | +11 (+0.63%) | 298,000 |
14 Jul 2004 | JPY | 1,797 | 1,797 | 1,744 | 1,747 | 1,747 | -50 (-2.78%) | 284,000 |
13 Jul 2004 | JPY | 1,780 | 1,797 | 1,742 | 1,797 | 1,797 | +33 (+1.87%) | 419,000 |
12 Jul 2004 | JPY | 1,760 | 1,780 | 1,731 | 1,764 | 1,764 | +14 (+0.80%) | 315,000 |
9 Jul 2004 | JPY | 1,730 | 1,750 | 1,725 | 1,750 | 1,750 | +25 (+1.45%) | 297,000 |
8 Jul 2004 | JPY | 1,747 | 1,757 | 1,721 | 1,725 | 1,725 | -21 (-1.20%) | 357,000 |
7 Jul 2004 | JPY | 1,734 | 1,759 | 1,729 | 1,746 | 1,746 | -6 (-0.34%) | 344,000 |
6 Jul 2004 | JPY | 1,745 | 1,772 | 1,739 | 1,752 | 1,752 | +13 (+0.75%) | 610,000 |