Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | JPY | 4,360 | 4,370 | 4,280 | 4,290 | 4,290 | -90 (-2.05%) | 181,700 |
2 Jul 2004 | JPY | 4,470 | 4,470 | 4,380 | 4,380 | 4,380 | -80 (-1.79%) | 142,900 |
1 Jul 2004 | JPY | 4,500 | 4,520 | 4,430 | 4,460 | 4,460 | -40 (-0.89%) | 119,900 |
30 Jun 2004 | JPY | 4,490 | 4,500 | 4,450 | 4,500 | 4,500 | -10 (-0.22%) | 152,000 |
29 Jun 2004 | JPY | 4,480 | 4,520 | 4,460 | 4,510 | 4,510 | +10 (+0.22%) | 103,300 |
28 Jun 2004 | JPY | 4,490 | 4,510 | 4,480 | 4,500 | 4,500 | +10 (+0.22%) | 265,300 |
25 Jun 2004 | JPY | 4,450 | 4,510 | 4,430 | 4,490 | 4,490 | +60 (+1.35%) | 279,900 |
24 Jun 2004 | JPY | 4,490 | 4,490 | 4,410 | 4,430 | 4,430 | -10 (-0.23%) | 307,400 |
23 Jun 2004 | JPY | 4,370 | 4,460 | 4,360 | 4,440 | 4,440 | +120 (+2.78%) | 520,500 |
22 Jun 2004 | JPY | 4,300 | 4,340 | 4,230 | 4,320 | 4,320 | +10 (+0.23%) | 337,900 |
21 Jun 2004 | JPY | 4,310 | 4,400 | 4,290 | 4,310 | 4,310 | -20 (-0.46%) | 287,000 |
18 Jun 2004 | JPY | 4,380 | 4,380 | 4,210 | 4,330 | 4,330 | -50 (-1.14%) | 184,700 |
17 Jun 2004 | JPY | 4,380 | 4,380 | 4,330 | 4,380 | 4,380 | +10 (+0.23%) | 138,400 |
16 Jun 2004 | JPY | 4,290 | 4,410 | 4,280 | 4,370 | 4,370 | +90 (+2.10%) | 288,700 |
15 Jun 2004 | JPY | 4,280 | 4,350 | 4,250 | 4,280 | 4,280 | -50 (-1.15%) | 229,400 |
14 Jun 2004 | JPY | 4,320 | 4,380 | 4,310 | 4,330 | 4,330 | -40 (-0.92%) | 168,100 |
11 Jun 2004 | JPY | 4,370 | 4,430 | 4,350 | 4,370 | 4,370 | +60 (+1.39%) | 594,900 |
10 Jun 2004 | JPY | 4,270 | 4,330 | 4,260 | 4,310 | 4,310 | -10 (-0.23%) | 166,800 |
9 Jun 2004 | JPY | 4,300 | 4,350 | 4,240 | 4,320 | 4,320 | +30 (+0.70%) | 198,800 |
8 Jun 2004 | JPY | 4,280 | 4,300 | 4,250 | 4,290 | 4,290 | +20 (+0.47%) | 256,900 |
7 Jun 2004 | JPY | 4,150 | 4,270 | 4,150 | 4,270 | 4,270 | +70 (+1.67%) | 288,600 |
4 Jun 2004 | JPY | 4,110 | 4,200 | 4,110 | 4,200 | 4,200 | +130 (+3.19%) | 292,900 |
3 Jun 2004 | JPY | 4,120 | 4,180 | 4,040 | 4,070 | 4,070 | -90 (-2.16%) | 153,300 |
2 Jun 2004 | JPY | 4,160 | 4,180 | 4,110 | 4,160 | 4,160 | +10 (+0.24%) | 265,400 |
1 Jun 2004 | JPY | 4,100 | 4,150 | 4,080 | 4,150 | 4,150 | +100 (+2.47%) | 152,000 |
31 May 2004 | JPY | 4,090 | 4,130 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 279,100 |
28 May 2004 | JPY | 4,070 | 4,080 | 4,020 | 4,050 | 4,050 | +80 (+2.02%) | 326,200 |
27 May 2004 | JPY | 4,040 | 4,040 | 3,970 | 3,970 | 3,970 | +10 (+0.25%) | 159,000 |
26 May 2004 | JPY | 3,960 | 4,030 | 3,930 | 3,960 | 3,960 | +50 (+1.28%) | 184,800 |
25 May 2004 | JPY | 3,940 | 3,960 | 3,900 | 3,910 | 3,910 | -80 (-2.01%) | 98,100 |