Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 1,392 | 1,395 | 1,385 | 1,386 | 1,386 | -4 (-0.29%) | 136,000 |
30 Jun 2004 | JPY | 1,375 | 1,391 | 1,367 | 1,390 | 1,390 | -1 (-0.07%) | 399,000 |
29 Jun 2004 | JPY | 1,392 | 1,400 | 1,379 | 1,391 | 1,391 | +1 (+0.07%) | 228,000 |
28 Jun 2004 | JPY | 1,390 | 1,391 | 1,373 | 1,390 | 1,390 | -2 (-0.14%) | 156,100 |
25 Jun 2004 | JPY | 1,390 | 1,393 | 1,383 | 1,392 | 1,392 | +12 (+0.87%) | 189,000 |
24 Jun 2004 | JPY | 1,373 | 1,384 | 1,373 | 1,380 | 1,380 | +6 (+0.44%) | 115,100 |
23 Jun 2004 | JPY | 1,374 | 1,385 | 1,373 | 1,374 | 1,374 | 0.0 (0.0%) | 115,000 |
22 Jun 2004 | JPY | 1,357 | 1,378 | 1,357 | 1,374 | 1,374 | -2 (-0.15%) | 151,600 |
21 Jun 2004 | JPY | 1,350 | 1,394 | 1,350 | 1,376 | 1,376 | +18 (+1.33%) | 423,800 |
18 Jun 2004 | JPY | 1,373 | 1,373 | 1,350 | 1,358 | 1,358 | -18 (-1.31%) | 257,000 |
17 Jun 2004 | JPY | 1,385 | 1,387 | 1,370 | 1,376 | 1,376 | -13 (-0.94%) | 138,600 |
16 Jun 2004 | JPY | 1,375 | 1,395 | 1,372 | 1,389 | 1,389 | +24 (+1.76%) | 327,500 |
15 Jun 2004 | JPY | 1,353 | 1,377 | 1,341 | 1,365 | 1,365 | +14 (+1.04%) | 393,000 |
14 Jun 2004 | JPY | 1,341 | 1,355 | 1,338 | 1,351 | 1,351 | +10 (+0.75%) | 218,100 |
11 Jun 2004 | JPY | 1,350 | 1,351 | 1,333 | 1,341 | 1,341 | +3 (+0.22%) | 427,200 |
10 Jun 2004 | JPY | 1,321 | 1,347 | 1,312 | 1,338 | 1,338 | +18 (+1.36%) | 283,900 |
9 Jun 2004 | JPY | 1,320 | 1,323 | 1,308 | 1,320 | 1,320 | 0.0 (0.0%) | 176,000 |
8 Jun 2004 | JPY | 1,316 | 1,324 | 1,305 | 1,320 | 1,320 | +5 (+0.38%) | 215,600 |
7 Jun 2004 | JPY | 1,295 | 1,318 | 1,290 | 1,315 | 1,315 | +21 (+1.62%) | 413,300 |
4 Jun 2004 | JPY | 1,254 | 1,295 | 1,254 | 1,294 | 1,294 | +39 (+3.11%) | 250,400 |
3 Jun 2004 | JPY | 1,260 | 1,270 | 1,250 | 1,255 | 1,255 | -4 (-0.32%) | 95,700 |
2 Jun 2004 | JPY | 1,279 | 1,279 | 1,258 | 1,259 | 1,259 | -17 (-1.33%) | 117,700 |
1 Jun 2004 | JPY | 1,275 | 1,280 | 1,252 | 1,276 | 1,276 | -13 (-1.01%) | 97,300 |
31 May 2004 | JPY | 1,270 | 1,289 | 1,250 | 1,289 | 1,289 | +1 (+0.08%) | 206,400 |
28 May 2004 | JPY | 1,281 | 1,289 | 1,275 | 1,288 | 1,288 | +9 (+0.70%) | 190,700 |
27 May 2004 | JPY | 1,283 | 1,290 | 1,275 | 1,279 | 1,279 | -4 (-0.31%) | 104,400 |
26 May 2004 | JPY | 1,271 | 1,290 | 1,271 | 1,283 | 1,283 | +11 (+0.86%) | 131,300 |
25 May 2004 | JPY | 1,287 | 1,290 | 1,268 | 1,272 | 1,272 | 0.0 (0.0%) | 186,500 |
24 May 2004 | JPY | 1,285 | 1,298 | 1,269 | 1,272 | 1,272 | +5 (+0.39%) | 178,300 |
21 May 2004 | JPY | 1,230 | 1,278 | 1,226 | 1,267 | 1,267 | +43 (+3.51%) | 247,200 |