Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | JPY | 2,600 | 2,625 | 2,575 | 2,600 | 2,600 | 0.0 (0.0%) | 38,000 |
18 Aug 2004 | JPY | 2,625 | 2,625 | 2,575 | 2,600 | 2,600 | -25 (-0.95%) | 37,200 |
17 Aug 2004 | JPY | 2,675 | 2,675 | 2,600 | 2,625 | 2,625 | -25 (-0.94%) | 40,000 |
16 Aug 2004 | JPY | 2,625 | 2,675 | 2,575 | 2,650 | 2,650 | +75 (+2.91%) | 40,000 |
13 Aug 2004 | JPY | 2,575 | 2,650 | 2,575 | 2,575 | 2,575 | -50 (-1.90%) | 40,000 |
12 Aug 2004 | JPY | 2,600 | 2,650 | 2,575 | 2,625 | 2,625 | 0.0 (0.0%) | 34,400 |
11 Aug 2004 | JPY | 2,700 | 2,725 | 2,600 | 2,625 | 2,625 | -50 (-1.87%) | 40,000 |
10 Aug 2004 | JPY | 2,500 | 2,675 | 2,500 | 2,675 | 2,675 | +150 (+5.94%) | 80,000 |
9 Aug 2004 | JPY | 2,450 | 2,525 | 2,450 | 2,525 | 2,525 | 0.0 (0.0%) | 40,000 |
6 Aug 2004 | JPY | 2,425 | 2,550 | 2,405 | 2,525 | 2,525 | +25 (+1%) | 80,000 |
5 Aug 2004 | JPY | 2,525 | 2,625 | 2,490 | 2,500 | 2,500 | -50 (-1.96%) | 120,000 |
4 Aug 2004 | JPY | 2,402.5 | 2,575 | 2,375 | 2,550 | 2,550 | +97.5 (+3.98%) | 200,000 |
3 Aug 2004 | JPY | 2,550 | 2,550 | 2,330 | 2,452.5 | 2,452.5 | -97.5 (-3.82%) | 200,000 |
2 Aug 2004 | JPY | 2,625 | 2,700 | 2,525 | 2,550 | 2,550 | -125 (-4.67%) | 80,000 |
30 Jul 2004 | JPY | 2,750 | 2,775 | 2,675 | 2,675 | 2,675 | -25 (-0.93%) | 120,000 |
29 Jul 2004 | JPY | 2,750 | 2,850 | 2,600 | 2,700 | 2,700 | +50 (+1.89%) | 560,000 |
28 Jul 2004 | JPY | 2,675 | 2,725 | 2,625 | 2,650 | 2,650 | +75 (+2.91%) | 120,000 |
27 Jul 2004 | JPY | 2,750 | 2,750 | 2,497.5 | 2,575 | 2,575 | -200 (-7.21%) | 120,000 |
26 Jul 2004 | JPY | 2,775 | 2,800 | 2,725 | 2,775 | 2,775 | -25 (-0.89%) | 80,000 |
23 Jul 2004 | JPY | 2,825 | 2,825 | 2,750 | 2,800 | 2,800 | 0.0 (0.0%) | 40,000 |
22 Jul 2004 | JPY | 2,700 | 2,825 | 2,700 | 2,800 | 2,800 | -100 (-3.45%) | 80,000 |
21 Jul 2004 | JPY | 2,825 | 2,925 | 2,825 | 2,900 | 2,900 | +75 (+2.65%) | 80,000 |
20 Jul 2004 | JPY | 2,775 | 2,825 | 2,700 | 2,825 | 2,825 | 0.0 (0.0%) | 40,000 |
19 Jul 2004 | JPY | 2,825 | 2,825 | 2,825 | 2,825 | 2,825 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,725 | 2,875 | 2,575 | 2,825 | 2,825 | +125 (+4.63%) | 120,000 |
15 Jul 2004 | JPY | 2,800 | 2,900 | 2,650 | 2,700 | 2,700 | -50 (-1.82%) | 160,000 |
14 Jul 2004 | JPY | 2,950 | 2,950 | 2,750 | 2,750 | 2,750 | -200 (-6.78%) | 80,000 |
13 Jul 2004 | JPY | 2,975 | 3,000 | 2,925 | 2,950 | 2,950 | -25 (-0.84%) | 120,000 |
12 Jul 2004 | JPY | 3,025 | 3,075 | 2,975 | 2,975 | 2,975 | -50 (-1.65%) | 80,000 |
9 Jul 2004 | JPY | 3,000 | 3,050 | 2,975 | 3,025 | 3,025 | +25 (+0.83%) | 40,000 |