Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 12,000 | 13,020 | 12,000 | 12,360 | 12,360 | +400 (+3.34%) | 375,000 |
30 Jun 2004 | JPY | 10,800 | 12,300 | 10,800 | 11,960 | 11,960 | +1,560 (+15%) | 290,000 |
29 Jun 2004 | JPY | 10,760 | 10,760 | 10,200 | 10,400 | 10,400 | -340 (-3.17%) | 50,000 |
28 Jun 2004 | JPY | 11,000 | 11,100 | 10,360 | 10,740 | 10,740 | -140 (-1.29%) | 75,000 |
25 Jun 2004 | JPY | 11,000 | 11,300 | 10,860 | 10,880 | 10,880 | -320 (-2.86%) | 80,000 |
24 Jun 2004 | JPY | 10,660 | 11,540 | 10,640 | 11,200 | 11,200 | +680 (+6.46%) | 265,000 |
23 Jun 2004 | JPY | 10,300 | 10,660 | 10,100 | 10,520 | 10,520 | +320 (+3.14%) | 140,000 |
22 Jun 2004 | JPY | 10,000 | 10,500 | 9,800 | 10,200 | 10,200 | +200 (+2%) | 115,000 |
21 Jun 2004 | JPY | 10,100 | 10,200 | 9,720 | 10,000 | 10,000 | -60 (-0.60%) | 40,000 |
18 Jun 2004 | JPY | 9,780 | 10,260 | 9,460 | 10,060 | 10,060 | +260 (+2.65%) | 115,000 |
17 Jun 2004 | JPY | 9,200 | 9,800 | 9,100 | 9,800 | 9,800 | +1,000 (+11.36%) | 150,000 |
16 Jun 2004 | JPY | 9,220 | 9,500 | 8,760 | 8,800 | 8,800 | -260 (-2.87%) | 60,000 |
15 Jun 2004 | JPY | 8,240 | 9,140 | 8,180 | 9,060 | 9,060 | +920 (+11.30%) | 100,000 |
14 Jun 2004 | JPY | 8,160 | 8,180 | 8,020 | 8,140 | 8,140 | 0.0 (0.0%) | 5,000 |
11 Jun 2004 | JPY | 8,140 | 8,300 | 8,100 | 8,140 | 8,140 | -60 (-0.73%) | 10,000 |
10 Jun 2004 | JPY | 8,260 | 8,360 | 8,100 | 8,200 | 8,200 | -20 (-0.24%) | 5,000 |
9 Jun 2004 | JPY | 8,340 | 8,400 | 8,120 | 8,220 | 8,220 | -80 (-0.96%) | 10,000 |
8 Jun 2004 | JPY | 8,440 | 8,560 | 8,100 | 8,300 | 8,300 | -40 (-0.48%) | 15,000 |
7 Jun 2004 | JPY | 8,200 | 8,460 | 8,060 | 8,340 | 8,340 | +140 (+1.71%) | 10,000 |
4 Jun 2004 | JPY | 8,060 | 8,260 | 8,040 | 8,200 | 8,200 | +80 (+0.99%) | 10,000 |
3 Jun 2004 | JPY | 7,980 | 8,460 | 7,980 | 8,120 | 8,120 | +120 (+1.50%) | 20,000 |
2 Jun 2004 | JPY | 8,080 | 8,180 | 7,920 | 8,000 | 8,000 | -100 (-1.23%) | 5,000 |
1 Jun 2004 | JPY | 8,200 | 8,340 | 8,000 | 8,100 | 8,100 | -80 (-0.98%) | 15,000 |
31 May 2004 | JPY | 7,820 | 8,240 | 7,600 | 8,180 | 8,180 | +260 (+3.28%) | 15,000 |
28 May 2004 | JPY | 8,000 | 8,000 | 7,720 | 7,920 | 7,920 | -80 (-1%) | 10,000 |
27 May 2004 | JPY | 8,100 | 8,120 | 7,820 | 8,000 | 8,000 | -200 (-2.44%) | 10,000 |
26 May 2004 | JPY | 8,400 | 8,460 | 8,000 | 8,200 | 8,200 | -20 (-0.24%) | 5,000 |
25 May 2004 | JPY | 8,580 | 8,580 | 8,200 | 8,220 | 8,220 | -220 (-2.61%) | 5,000 |
24 May 2004 | JPY | 8,240 | 8,700 | 8,240 | 8,440 | 8,440 | +280 (+3.43%) | 25,000 |
21 May 2004 | JPY | 8,020 | 8,160 | 7,600 | 8,160 | 8,160 | +40 (+0.49%) | 30,000 |