Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2004 | JPY | 1,465 | 1,500 | 1,450 | 1,450 | 1,450 | +15 (+1.05%) | 800 |
18 Jun 2004 | JPY | 1,482.5 | 1,482.5 | 1,425 | 1,435 | 1,435 | -47.5 (-3.20%) | 600 |
17 Jun 2004 | JPY | 1,452.5 | 1,492.5 | 1,400 | 1,482.5 | 1,482.5 | +10 (+0.68%) | 1,400 |
16 Jun 2004 | JPY | 1,452.5 | 1,495 | 1,450 | 1,472.5 | 1,472.5 | +40 (+2.79%) | 600 |
15 Jun 2004 | JPY | 1,462.5 | 1,462.5 | 1,430 | 1,432.5 | 1,432.5 | -55 (-3.70%) | 1,000 |
14 Jun 2004 | JPY | 1,565 | 1,565 | 1,477.5 | 1,487.5 | 1,487.5 | -10 (-0.67%) | 1,000 |
11 Jun 2004 | JPY | 1,550 | 1,550 | 1,467.5 | 1,497.5 | 1,497.5 | +117.5 (+8.51%) | 7,800 |
10 Jun 2004 | JPY | 1,350 | 1,380 | 1,330 | 1,380 | 1,380 | +35 (+2.60%) | 1,600 |
9 Jun 2004 | JPY | 1,350 | 1,362.5 | 1,340 | 1,345 | 1,345 | +5 (+0.37%) | 600 |
8 Jun 2004 | JPY | 1,360 | 1,360 | 1,335 | 1,340 | 1,340 | -17.5 (-1.29%) | 800 |
7 Jun 2004 | JPY | 1,335 | 1,360 | 1,325 | 1,357.5 | 1,357.5 | +22.5 (+1.69%) | 1,600 |
4 Jun 2004 | JPY | 1,300 | 1,347.5 | 1,300 | 1,335 | 1,335 | -2.5 (-0.19%) | 600 |
3 Jun 2004 | JPY | 1,350 | 1,372.5 | 1,315 | 1,337.5 | 1,337.5 | -2.5 (-0.19%) | 1,400 |
2 Jun 2004 | JPY | 1,350 | 1,360 | 1,340 | 1,340 | 1,340 | -7.5 (-0.56%) | 1,200 |
1 Jun 2004 | JPY | 1,350 | 1,365 | 1,330 | 1,347.5 | 1,347.5 | +20 (+1.51%) | 2,200 |
31 May 2004 | JPY | 1,342.5 | 1,345 | 1,317.5 | 1,327.5 | 1,327.5 | -5 (-0.38%) | 1,400 |
28 May 2004 | JPY | 1,275 | 1,332.5 | 1,275 | 1,332.5 | 1,332.5 | +65 (+5.13%) | 2,200 |
27 May 2004 | JPY | 1,302.5 | 1,305 | 1,255 | 1,267.5 | 1,267.5 | -35 (-2.69%) | 3,400 |
26 May 2004 | JPY | 1,297.5 | 1,315 | 1,285 | 1,302.5 | 1,302.5 | +45 (+3.58%) | 2,000 |
25 May 2004 | JPY | 1,275 | 1,275 | 1,225 | 1,257.5 | 1,257.5 | -27.5 (-2.14%) | 4,600 |
24 May 2004 | JPY | 1,210 | 1,300 | 1,210 | 1,285 | 1,285 | +95 (+7.98%) | 4,200 |
21 May 2004 | JPY | 1,200 | 1,205 | 1,175 | 1,190 | 1,190 | -10 (-0.83%) | 4,200 |
20 May 2004 | JPY | 1,197.5 | 1,217.5 | 1,192.5 | 1,200 | 1,200 | -17.5 (-1.44%) | 3,800 |
19 May 2004 | JPY | 1,220 | 1,237.5 | 1,210 | 1,217.5 | 1,217.5 | +77.5 (+6.80%) | 8,000 |
18 May 2004 | JPY | 1,122.5 | 1,160 | 1,120 | 1,140 | 1,140 | -42.5 (-3.59%) | 4,800 |
17 May 2004 | JPY | 1,210 | 1,217.5 | 1,182.5 | 1,182.5 | 1,182.5 | -27.5 (-2.27%) | 2,800 |
14 May 2004 | JPY | 1,212.5 | 1,230 | 1,202.5 | 1,210 | 1,210 | -62.5 (-4.91%) | 2,800 |
13 May 2004 | JPY | 1,310 | 1,310 | 1,250 | 1,272.5 | 1,272.5 | -37.5 (-2.86%) | 1,600 |
12 May 2004 | JPY | 1,275 | 1,330 | 1,265 | 1,310 | 1,310 | +92.5 (+7.60%) | 3,000 |
11 May 2004 | JPY | 1,132.5 | 1,237.5 | 1,117.5 | 1,217.5 | 1,217.5 | -15 (-1.22%) | 5,400 |