Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | JPY | 3,400 | 3,540 | 3,350 | 3,480 | 3,480 | +100 (+2.96%) | 314,600 |
4 Aug 2004 | JPY | 3,450 | 3,460 | 3,260 | 3,380 | 3,380 | -110 (-3.15%) | 342,600 |
3 Aug 2004 | JPY | 3,520 | 3,530 | 3,410 | 3,490 | 3,490 | -40 (-1.13%) | 156,700 |
2 Aug 2004 | JPY | 3,650 | 3,650 | 3,480 | 3,530 | 3,530 | -100 (-2.75%) | 183,000 |
30 Jul 2004 | JPY | 3,560 | 3,650 | 3,510 | 3,630 | 3,630 | +200 (+5.83%) | 218,400 |
29 Jul 2004 | JPY | 3,580 | 3,580 | 3,400 | 3,430 | 3,430 | -200 (-5.51%) | 295,100 |
28 Jul 2004 | JPY | 3,610 | 3,650 | 3,540 | 3,630 | 3,630 | +120 (+3.42%) | 172,100 |
27 Jul 2004 | JPY | 3,640 | 3,660 | 3,510 | 3,510 | 3,510 | -90 (-2.50%) | 139,800 |
26 Jul 2004 | JPY | 3,600 | 3,650 | 3,570 | 3,600 | 3,600 | -60 (-1.64%) | 89,100 |
23 Jul 2004 | JPY | 3,680 | 3,720 | 3,660 | 3,660 | 3,660 | -50 (-1.35%) | 117,900 |
22 Jul 2004 | JPY | 3,670 | 3,750 | 3,660 | 3,710 | 3,710 | -60 (-1.59%) | 123,100 |
21 Jul 2004 | JPY | 3,710 | 3,790 | 3,710 | 3,770 | 3,770 | +90 (+2.45%) | 152,400 |
20 Jul 2004 | JPY | 3,710 | 3,760 | 3,660 | 3,680 | 3,680 | -150 (-3.92%) | 219,400 |
19 Jul 2004 | JPY | 3,830 | 3,830 | 3,830 | 3,830 | 3,830 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 3,740 | 3,840 | 3,660 | 3,830 | 3,830 | +130 (+3.51%) | 220,100 |
15 Jul 2004 | JPY | 3,820 | 3,870 | 3,660 | 3,700 | 3,700 | -70 (-1.86%) | 357,400 |
14 Jul 2004 | JPY | 3,980 | 3,990 | 3,750 | 3,770 | 3,770 | -130 (-3.33%) | 221,400 |
13 Jul 2004 | JPY | 4,030 | 4,040 | 3,880 | 3,900 | 3,900 | -130 (-3.23%) | 261,800 |
12 Jul 2004 | JPY | 3,980 | 4,060 | 3,980 | 4,030 | 4,030 | +30 (+0.75%) | 215,100 |
9 Jul 2004 | JPY | 3,930 | 4,020 | 3,900 | 4,000 | 4,000 | +80 (+2.04%) | 278,500 |
8 Jul 2004 | JPY | 4,050 | 4,050 | 3,900 | 3,920 | 3,920 | -180 (-4.39%) | 366,100 |
7 Jul 2004 | JPY | 4,010 | 4,100 | 3,940 | 4,100 | 4,100 | +40 (+0.99%) | 127,300 |
6 Jul 2004 | JPY | 4,070 | 4,150 | 4,050 | 4,060 | 4,060 | 0.0 (0.0%) | 136,400 |
5 Jul 2004 | JPY | 4,240 | 4,240 | 4,050 | 4,060 | 4,060 | -120 (-2.87%) | 184,200 |
2 Jul 2004 | JPY | 4,220 | 4,260 | 4,150 | 4,180 | 4,180 | -130 (-3.02%) | 210,600 |
1 Jul 2004 | JPY | 4,350 | 4,410 | 4,290 | 4,310 | 4,310 | +20 (+0.47%) | 471,200 |
30 Jun 2004 | JPY | 4,090 | 4,320 | 4,040 | 4,290 | 4,290 | +190 (+4.63%) | 460,200 |
29 Jun 2004 | JPY | 4,090 | 4,100 | 4,010 | 4,100 | 4,100 | -10 (-0.24%) | 252,400 |
28 Jun 2004 | JPY | 3,900 | 4,120 | 3,900 | 4,110 | 4,110 | +210 (+5.38%) | 181,500 |
25 Jun 2004 | JPY | 3,850 | 3,950 | 3,820 | 3,900 | 3,900 | 0.0 (0.0%) | 247,300 |