Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 4,190 | 4,200 | 4,060 | 4,080 | 4,080 | -70 (-1.69%) | 65,600 |
29 Jun 2004 | JPY | 4,040 | 4,150 | 4,000 | 4,150 | 4,150 | +300 (+7.79%) | 78,700 |
28 Jun 2004 | JPY | 3,820 | 3,860 | 3,760 | 3,850 | 3,850 | +200 (+5.48%) | 64,100 |
25 Jun 2004 | JPY | 3,850 | 3,850 | 3,600 | 3,650 | 3,650 | -4,060 (-52.66%) | 93,700 |
25 Jun 2004 |
|
|||||||
24 Jun 2004 | JPY | 3,950 | 3,975 | 3,855 | 3,855 | 3,855 | -85 (-2.16%) | 88,000 |
23 Jun 2004 | JPY | 3,980 | 3,980 | 3,925 | 3,940 | 3,940 | -50 (-1.25%) | 43,400 |
22 Jun 2004 | JPY | 4,000 | 4,010 | 3,925 | 3,990 | 3,990 | -20 (-0.50%) | 41,200 |
21 Jun 2004 | JPY | 4,040 | 4,045 | 4,000 | 4,010 | 4,010 | +20 (+0.50%) | 62,600 |
18 Jun 2004 | JPY | 3,975 | 4,050 | 3,960 | 3,990 | 3,990 | +30 (+0.76%) | 88,200 |
17 Jun 2004 | JPY | 3,950 | 3,960 | 3,905 | 3,960 | 3,960 | +50 (+1.28%) | 29,000 |
16 Jun 2004 | JPY | 3,955 | 3,955 | 3,905 | 3,910 | 3,910 | -25 (-0.64%) | 25,800 |
15 Jun 2004 | JPY | 3,970 | 3,975 | 3,930 | 3,935 | 3,935 | -45 (-1.13%) | 28,800 |
14 Jun 2004 | JPY | 3,820 | 3,985 | 3,820 | 3,980 | 3,980 | +165 (+4.33%) | 58,000 |
11 Jun 2004 | JPY | 3,850 | 3,850 | 3,785 | 3,815 | 3,815 | -35 (-0.91%) | 64,800 |
10 Jun 2004 | JPY | 3,875 | 3,875 | 3,840 | 3,850 | 3,850 | -20 (-0.52%) | 30,200 |
9 Jun 2004 | JPY | 3,865 | 3,895 | 3,845 | 3,870 | 3,870 | +10 (+0.26%) | 23,800 |
8 Jun 2004 | JPY | 3,875 | 3,875 | 3,835 | 3,860 | 3,860 | 0.0 (0.0%) | 42,600 |
7 Jun 2004 | JPY | 3,840 | 3,885 | 3,840 | 3,860 | 3,860 | +15 (+0.39%) | 24,400 |
4 Jun 2004 | JPY | 3,835 | 3,900 | 3,825 | 3,845 | 3,845 | +10 (+0.26%) | 58,000 |
3 Jun 2004 | JPY | 3,835 | 3,885 | 3,805 | 3,835 | 3,835 | +5 (+0.13%) | 103,200 |
2 Jun 2004 | JPY | 3,895 | 3,925 | 3,830 | 3,830 | 3,830 | -95 (-2.42%) | 82,600 |
1 Jun 2004 | JPY | 3,945 | 3,945 | 3,920 | 3,925 | 3,925 | -25 (-0.63%) | 28,000 |
31 May 2004 | JPY | 3,950 | 4,005 | 3,920 | 3,950 | 3,950 | -5 (-0.13%) | 34,800 |
28 May 2004 | JPY | 3,980 | 3,995 | 3,900 | 3,955 | 3,955 | -50 (-1.25%) | 44,000 |
27 May 2004 | JPY | 4,010 | 4,010 | 3,970 | 4,005 | 4,005 | -10 (-0.25%) | 99,600 |
26 May 2004 | JPY | 4,010 | 4,035 | 3,995 | 4,015 | 4,015 | -20 (-0.50%) | 92,000 |
25 May 2004 | JPY | 4,100 | 4,150 | 3,990 | 4,035 | 4,035 | -115 (-2.77%) | 136,400 |
24 May 2004 | JPY | 4,165 | 4,195 | 4,075 | 4,150 | 4,150 | +85 (+2.09%) | 38,800 |
21 May 2004 | JPY | 4,045 | 4,070 | 3,960 | 4,065 | 4,065 | +220 (+5.72%) | 44,200 |
20 May 2004 | JPY | 3,790 | 4,100 | 3,645 | 3,845 | 3,845 | +205 (+5.63%) | 65,600 |