Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2004 | JPY | 1,835 | 1,860 | 1,818 | 1,856 | 1,856 | -9 (-0.48%) | 100,900 |
6 Jul 2004 | JPY | 1,827 | 1,888 | 1,825 | 1,865 | 1,865 | -22 (-1.17%) | 99,500 |
5 Jul 2004 | JPY | 1,911 | 1,918 | 1,887 | 1,887 | 1,887 | -46 (-2.38%) | 66,900 |
2 Jul 2004 | JPY | 1,950 | 1,956 | 1,921 | 1,933 | 1,933 | -20 (-1.02%) | 103,800 |
1 Jul 2004 | JPY | 1,910 | 1,967 | 1,910 | 1,953 | 1,953 | +37 (+1.93%) | 140,200 |
30 Jun 2004 | JPY | 1,934 | 1,934 | 1,910 | 1,916 | 1,916 | -18 (-0.93%) | 114,600 |
29 Jun 2004 | JPY | 1,960 | 1,960 | 1,930 | 1,934 | 1,934 | -24 (-1.23%) | 129,300 |
28 Jun 2004 | JPY | 1,949 | 1,962 | 1,928 | 1,958 | 1,958 | +32 (+1.66%) | 171,300 |
25 Jun 2004 | JPY | 1,947 | 1,963 | 1,900 | 1,926 | 1,926 | -51 (-2.58%) | 283,600 |
24 Jun 2004 | JPY | 1,936 | 1,980 | 1,930 | 1,977 | 1,977 | +41 (+2.12%) | 407,000 |
23 Jun 2004 | JPY | 1,882 | 1,943 | 1,855 | 1,936 | 1,936 | +41 (+2.16%) | 249,500 |
22 Jun 2004 | JPY | 1,845 | 1,920 | 1,832 | 1,895 | 1,895 | +52 (+2.82%) | 302,200 |
21 Jun 2004 | JPY | 1,820 | 1,850 | 1,815 | 1,843 | 1,843 | +38 (+2.11%) | 191,700 |
18 Jun 2004 | JPY | 1,790 | 1,809 | 1,790 | 1,805 | 1,805 | +30 (+1.69%) | 223,900 |
17 Jun 2004 | JPY | 1,750 | 1,778 | 1,750 | 1,775 | 1,775 | +28 (+1.60%) | 157,300 |
16 Jun 2004 | JPY | 1,730 | 1,749 | 1,730 | 1,747 | 1,747 | +19 (+1.10%) | 89,300 |
15 Jun 2004 | JPY | 1,724 | 1,738 | 1,712 | 1,728 | 1,728 | +10 (+0.58%) | 119,500 |
14 Jun 2004 | JPY | 1,722 | 1,726 | 1,714 | 1,718 | 1,718 | -6 (-0.35%) | 54,500 |
11 Jun 2004 | JPY | 1,730 | 1,732 | 1,715 | 1,724 | 1,724 | +16 (+0.94%) | 204,300 |
10 Jun 2004 | JPY | 1,698 | 1,709 | 1,691 | 1,708 | 1,708 | +17 (+1.01%) | 90,200 |
9 Jun 2004 | JPY | 1,700 | 1,700 | 1,687 | 1,691 | 1,691 | +7 (+0.42%) | 65,100 |
8 Jun 2004 | JPY | 1,680 | 1,696 | 1,674 | 1,684 | 1,684 | +15 (+0.90%) | 55,800 |
7 Jun 2004 | JPY | 1,658 | 1,672 | 1,655 | 1,669 | 1,669 | +11 (+0.66%) | 63,100 |
4 Jun 2004 | JPY | 1,661 | 1,667 | 1,620 | 1,658 | 1,658 | -6 (-0.36%) | 69,800 |
3 Jun 2004 | JPY | 1,680 | 1,680 | 1,651 | 1,664 | 1,664 | -4 (-0.24%) | 65,400 |
2 Jun 2004 | JPY | 1,680 | 1,690 | 1,664 | 1,668 | 1,668 | -21 (-1.24%) | 84,300 |
1 Jun 2004 | JPY | 1,689 | 1,695 | 1,685 | 1,689 | 1,689 | -3 (-0.18%) | 48,700 |
31 May 2004 | JPY | 1,700 | 1,705 | 1,683 | 1,692 | 1,692 | -9 (-0.53%) | 60,000 |
28 May 2004 | JPY | 1,700 | 1,705 | 1,683 | 1,701 | 1,701 | -6 (-0.35%) | 55,800 |
27 May 2004 | JPY | 1,711 | 1,711 | 1,700 | 1,707 | 1,707 | -4 (-0.23%) | 56,300 |