Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2004 | JPY | 5,280 | 5,280 | 5,100 | 5,120 | 5,120 | -170 (-3.21%) | 14,650 |
17 Jun 2004 | JPY | 5,370 | 5,370 | 5,210 | 5,290 | 5,290 | -70 (-1.31%) | 10,460 |
16 Jun 2004 | JPY | 5,360 | 5,390 | 5,350 | 5,360 | 5,360 | +20 (+0.37%) | 10,040 |
15 Jun 2004 | JPY | 5,510 | 5,510 | 5,340 | 5,340 | 5,340 | -160 (-2.91%) | 10,850 |
14 Jun 2004 | JPY | 5,650 | 5,740 | 5,500 | 5,500 | 5,500 | +20 (+0.36%) | 17,020 |
11 Jun 2004 | JPY | 5,380 | 5,630 | 5,380 | 5,480 | 5,480 | +100 (+1.86%) | 31,940 |
10 Jun 2004 | JPY | 5,440 | 5,450 | 5,320 | 5,380 | 5,380 | -50 (-0.92%) | 10,510 |
9 Jun 2004 | JPY | 5,550 | 5,560 | 5,380 | 5,430 | 5,430 | -100 (-1.81%) | 12,340 |
8 Jun 2004 | JPY | 5,680 | 5,690 | 5,530 | 5,530 | 5,530 | -50 (-0.90%) | 5,860 |
7 Jun 2004 | JPY | 5,650 | 5,780 | 5,580 | 5,580 | 5,580 | -60 (-1.06%) | 8,900 |
4 Jun 2004 | JPY | 5,610 | 5,760 | 5,510 | 5,640 | 5,640 | +130 (+2.36%) | 9,910 |
3 Jun 2004 | JPY | 5,770 | 5,840 | 5,500 | 5,510 | 5,510 | -260 (-4.51%) | 11,040 |
2 Jun 2004 | JPY | 5,910 | 5,930 | 5,750 | 5,770 | 5,770 | -160 (-2.70%) | 6,600 |
1 Jun 2004 | JPY | 6,000 | 6,010 | 5,910 | 5,930 | 5,930 | -40 (-0.67%) | 4,960 |
31 May 2004 | JPY | 6,060 | 6,080 | 5,960 | 5,970 | 5,970 | -50 (-0.83%) | 3,880 |
28 May 2004 | JPY | 5,910 | 6,020 | 5,900 | 6,020 | 6,020 | +120 (+2.03%) | 4,620 |
27 May 2004 | JPY | 6,030 | 6,060 | 5,900 | 5,900 | 5,900 | -110 (-1.83%) | 3,720 |
26 May 2004 | JPY | 6,140 | 6,190 | 6,010 | 6,010 | 6,010 | -30 (-0.50%) | 8,860 |
25 May 2004 | JPY | 6,060 | 6,060 | 5,860 | 6,040 | 6,040 | -10 (-0.17%) | 8,220 |
24 May 2004 | JPY | 6,100 | 6,210 | 6,050 | 6,050 | 6,050 | +50 (+0.83%) | 7,330 |
21 May 2004 | JPY | 6,020 | 6,100 | 5,920 | 6,000 | 6,000 | +80 (+1.35%) | 4,660 |
20 May 2004 | JPY | 6,050 | 6,100 | 5,870 | 5,920 | 5,920 | -230 (-3.74%) | 7,970 |
19 May 2004 | JPY | 5,880 | 6,150 | 5,720 | 6,150 | 6,150 | +560 (+10.02%) | 6,920 |
18 May 2004 | JPY | 5,300 | 5,900 | 5,300 | 5,590 | 5,590 | +220 (+4.10%) | 6,310 |
17 May 2004 | JPY | 5,760 | 5,820 | 5,370 | 5,370 | 5,370 | -490 (-8.36%) | 14,700 |
14 May 2004 | JPY | 6,030 | 6,210 | 5,860 | 5,860 | 5,860 | -270 (-4.40%) | 11,260 |
13 May 2004 | JPY | 6,200 | 6,200 | 5,910 | 6,130 | 6,130 | -60 (-0.97%) | 8,400 |
12 May 2004 | JPY | 6,100 | 6,190 | 5,930 | 6,190 | 6,190 | +490 (+8.60%) | 6,260 |
11 May 2004 | JPY | 5,720 | 5,900 | 5,590 | 5,700 | 5,700 | -120 (-2.06%) | 9,820 |
10 May 2004 | JPY | 6,350 | 6,390 | 5,800 | 5,820 | 5,820 | -530 (-8.35%) | 16,300 |