Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | JPY | 3,920 | 3,980 | 3,860 | 3,960 | 3,960 | +30 (+0.76%) | 138,600 |
18 Aug 2004 | JPY | 3,890 | 3,960 | 3,890 | 3,930 | 3,930 | +10 (+0.26%) | 104,500 |
17 Aug 2004 | JPY | 3,910 | 3,930 | 3,870 | 3,920 | 3,920 | +40 (+1.03%) | 87,300 |
16 Aug 2004 | JPY | 3,930 | 3,940 | 3,850 | 3,880 | 3,880 | -60 (-1.52%) | 166,400 |
13 Aug 2004 | JPY | 3,950 | 3,980 | 3,920 | 3,940 | 3,940 | -80 (-1.99%) | 95,600 |
12 Aug 2004 | JPY | 3,950 | 4,040 | 3,950 | 4,020 | 4,020 | +80 (+2.03%) | 190,300 |
11 Aug 2004 | JPY | 3,910 | 3,960 | 3,900 | 3,940 | 3,940 | +20 (+0.51%) | 191,900 |
10 Aug 2004 | JPY | 3,840 | 3,950 | 3,820 | 3,920 | 3,920 | +90 (+2.35%) | 144,600 |
9 Aug 2004 | JPY | 3,860 | 3,860 | 3,800 | 3,830 | 3,830 | -30 (-0.78%) | 67,000 |
6 Aug 2004 | JPY | 3,810 | 3,870 | 3,790 | 3,860 | 3,860 | +40 (+1.05%) | 62,400 |
5 Aug 2004 | JPY | 3,790 | 3,870 | 3,760 | 3,820 | 3,820 | 0.0 (0.0%) | 89,900 |
4 Aug 2004 | JPY | 3,860 | 3,860 | 3,760 | 3,820 | 3,820 | -40 (-1.04%) | 141,300 |
3 Aug 2004 | JPY | 3,930 | 3,980 | 3,830 | 3,860 | 3,860 | -140 (-3.50%) | 96,000 |
2 Aug 2004 | JPY | 3,950 | 4,050 | 3,910 | 4,000 | 4,000 | +100 (+2.56%) | 109,400 |
30 Jul 2004 | JPY | 3,950 | 3,950 | 3,850 | 3,900 | 3,900 | +60 (+1.56%) | 143,100 |
29 Jul 2004 | JPY | 4,000 | 4,000 | 3,820 | 3,840 | 3,840 | -210 (-5.19%) | 216,600 |
28 Jul 2004 | JPY | 4,130 | 4,160 | 4,000 | 4,050 | 4,050 | -10 (-0.25%) | 186,800 |
27 Jul 2004 | JPY | 4,140 | 4,140 | 3,980 | 4,060 | 4,060 | -110 (-2.64%) | 240,900 |
26 Jul 2004 | JPY | 4,120 | 4,180 | 4,090 | 4,170 | 4,170 | -100 (-2.34%) | 181,400 |
23 Jul 2004 | JPY | 4,320 | 4,330 | 4,210 | 4,270 | 4,270 | -100 (-2.29%) | 169,400 |
22 Jul 2004 | JPY | 4,400 | 4,420 | 4,360 | 4,370 | 4,370 | -20 (-0.46%) | 99,900 |
21 Jul 2004 | JPY | 4,380 | 4,400 | 4,350 | 4,390 | 4,390 | +20 (+0.46%) | 78,600 |
20 Jul 2004 | JPY | 4,370 | 4,380 | 4,310 | 4,370 | 4,370 | -60 (-1.35%) | 180,700 |
19 Jul 2004 | JPY | 4,430 | 4,430 | 4,430 | 4,430 | 4,430 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 4,370 | 4,500 | 4,330 | 4,430 | 4,430 | +50 (+1.14%) | 227,100 |
15 Jul 2004 | JPY | 4,370 | 4,420 | 4,350 | 4,380 | 4,380 | +20 (+0.46%) | 223,200 |
14 Jul 2004 | JPY | 4,400 | 4,410 | 4,350 | 4,360 | 4,360 | 0.0 (0.0%) | 111,800 |
13 Jul 2004 | JPY | 4,350 | 4,430 | 4,330 | 4,360 | 4,360 | -40 (-0.91%) | 102,400 |
12 Jul 2004 | JPY | 4,400 | 4,450 | 4,370 | 4,400 | 4,400 | +10 (+0.23%) | 120,600 |
9 Jul 2004 | JPY | 4,350 | 4,390 | 4,350 | 4,390 | 4,390 | +90 (+2.09%) | 246,700 |