Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | JPY | 1,576 | 1,592 | 1,576 | 1,580 | 1,580 | +4 (+0.25%) | 2,500 |
21 Jun 2004 | JPY | 1,570 | 1,590 | 1,570 | 1,576 | 1,576 | +6 (+0.38%) | 4,400 |
18 Jun 2004 | JPY | 1,570 | 1,575 | 1,563 | 1,570 | 1,570 | +7 (+0.45%) | 9,700 |
17 Jun 2004 | JPY | 1,581 | 1,581 | 1,559 | 1,563 | 1,563 | -17 (-1.08%) | 6,900 |
16 Jun 2004 | JPY | 1,588 | 1,592 | 1,562 | 1,580 | 1,580 | +12 (+0.77%) | 4,200 |
15 Jun 2004 | JPY | 1,593 | 1,600 | 1,568 | 1,568 | 1,568 | -24 (-1.51%) | 8,000 |
14 Jun 2004 | JPY | 1,590 | 1,600 | 1,590 | 1,592 | 1,592 | +4 (+0.25%) | 7,200 |
11 Jun 2004 | JPY | 1,585 | 1,589 | 1,580 | 1,588 | 1,588 | +18 (+1.15%) | 11,400 |
10 Jun 2004 | JPY | 1,565 | 1,570 | 1,561 | 1,570 | 1,570 | +9 (+0.58%) | 4,300 |
9 Jun 2004 | JPY | 1,556 | 1,570 | 1,556 | 1,561 | 1,561 | +6 (+0.39%) | 2,900 |
8 Jun 2004 | JPY | 1,546 | 1,560 | 1,541 | 1,555 | 1,555 | +10 (+0.65%) | 3,600 |
7 Jun 2004 | JPY | 1,560 | 1,570 | 1,545 | 1,545 | 1,545 | -4 (-0.26%) | 3,700 |
4 Jun 2004 | JPY | 1,533 | 1,549 | 1,533 | 1,549 | 1,549 | +19 (+1.24%) | 1,200 |
3 Jun 2004 | JPY | 1,550 | 1,550 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 4,200 |
2 Jun 2004 | JPY | 1,535 | 1,541 | 1,528 | 1,530 | 1,530 | 0.0 (0.0%) | 1,900 |
1 Jun 2004 | JPY | 1,544 | 1,544 | 1,526 | 1,530 | 1,530 | -16 (-1.03%) | 3,100 |
31 May 2004 | JPY | 1,540 | 1,547 | 1,526 | 1,546 | 1,546 | +25 (+1.64%) | 5,300 |
28 May 2004 | JPY | 1,550 | 1,550 | 1,521 | 1,521 | 1,521 | +1 (+0.07%) | 4,000 |
27 May 2004 | JPY | 1,540 | 1,540 | 1,520 | 1,520 | 1,520 | +2 (+0.13%) | 2,600 |
26 May 2004 | JPY | 1,550 | 1,550 | 1,518 | 1,518 | 1,518 | -15 (-0.98%) | 5,300 |
25 May 2004 | JPY | 1,530 | 1,540 | 1,520 | 1,533 | 1,533 | +3 (+0.20%) | 6,800 |
24 May 2004 | JPY | 1,545 | 1,545 | 1,524 | 1,530 | 1,530 | +19 (+1.26%) | 3,000 |
21 May 2004 | JPY | 1,531 | 1,540 | 1,506 | 1,511 | 1,511 | -20 (-1.31%) | 23,600 |
20 May 2004 | JPY | 1,549 | 1,550 | 1,511 | 1,531 | 1,531 | +28 (+1.86%) | 9,500 |
19 May 2004 | JPY | 1,533 | 1,533 | 1,501 | 1,503 | 1,503 | +3 (+0.20%) | 4,900 |
18 May 2004 | JPY | 1,481 | 1,524 | 1,481 | 1,500 | 1,500 | -15 (-0.99%) | 12,500 |
17 May 2004 | JPY | 1,522 | 1,535 | 1,498 | 1,515 | 1,515 | -7 (-0.46%) | 9,000 |
14 May 2004 | JPY | 1,522 | 1,564 | 1,521 | 1,522 | 1,522 | +1 (+0.07%) | 16,300 |
13 May 2004 | JPY | 1,541 | 1,567 | 1,521 | 1,521 | 1,521 | -20 (-1.30%) | 5,500 |
12 May 2004 | JPY | 1,530 | 1,550 | 1,520 | 1,541 | 1,541 | 0.0 (0.0%) | 11,800 |