Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | JPY | 1,626.6666 | 1,703.3334 | 1,493.3334 | 1,516.6666 | 1,516.6666 | -63.333 (-4.01%) | 930,000 |
21 Jun 2004 | JPY | 1,476.6666 | 1,606.6666 | 1,446.6666 | 1,580 | 1,580 | +106.667 (+7.24%) | 660,000 |
18 Jun 2004 | JPY | 1,476.6666 | 1,480 | 1,423.3334 | 1,473.3334 | 1,473.3334 | -6.667 (-0.45%) | 180,000 |
17 Jun 2004 | JPY | 1,400 | 1,496.6666 | 1,383.3334 | 1,480 | 1,480 | +96.667 (+6.99%) | 240,000 |
16 Jun 2004 | JPY | 1,386.6666 | 1,410 | 1,366.6666 | 1,383.3334 | 1,383.3334 | 0.0 (0.0%) | 180,000 |
15 Jun 2004 | JPY | 1,376.6666 | 1,383.3334 | 1,350 | 1,383.3334 | 1,383.3334 | +6.667 (+0.48%) | 120,000 |
14 Jun 2004 | JPY | 1,320 | 1,390 | 1,316.6666 | 1,376.6666 | 1,376.6666 | +73.333 (+5.63%) | 180,000 |
11 Jun 2004 | JPY | 1,290 | 1,346.6666 | 1,286.6666 | 1,303.3334 | 1,303.3334 | +10 (+0.77%) | 90,000 |
10 Jun 2004 | JPY | 1,320 | 1,326.6666 | 1,283.3334 | 1,293.3334 | 1,293.3334 | -40 (-3.00%) | 90,000 |
9 Jun 2004 | JPY | 1,256.6666 | 1,356.6666 | 1,246.6666 | 1,333.3334 | 1,333.3334 | +110 (+8.99%) | 270,000 |
8 Jun 2004 | JPY | 1,260 | 1,266.6666 | 1,206.6666 | 1,223.3334 | 1,223.3334 | -20 (-1.61%) | 120,000 |
7 Jun 2004 | JPY | 1,270 | 1,283.3334 | 1,243.3334 | 1,243.3334 | 1,243.3334 | -23.333 (-1.84%) | 30,000 |
4 Jun 2004 | JPY | 1,300 | 1,300 | 1,260 | 1,266.6666 | 1,266.6666 | -20 (-1.55%) | 23,700 |
3 Jun 2004 | JPY | 1,306.6666 | 1,350 | 1,283.3334 | 1,286.6666 | 1,286.6666 | -36.667 (-2.77%) | 60,000 |
2 Jun 2004 | JPY | 1,370 | 1,370 | 1,316.6666 | 1,323.3334 | 1,323.3334 | -63.333 (-4.57%) | 60,000 |
1 Jun 2004 | JPY | 1,420 | 1,423.3334 | 1,370 | 1,386.6666 | 1,386.6666 | -36.667 (-2.58%) | 60,000 |
31 May 2004 | JPY | 1,373.3334 | 1,423.3334 | 1,353.3334 | 1,423.3334 | 1,423.3334 | +60 (+4.40%) | 90,000 |
28 May 2004 | JPY | 1,360 | 1,386.6666 | 1,360 | 1,363.3334 | 1,363.3334 | +10 (+0.74%) | 120,000 |
27 May 2004 | JPY | 1,333.3334 | 1,363.3334 | 1,306.6666 | 1,353.3334 | 1,353.3334 | +20 (+1.50%) | 60,000 |
26 May 2004 | JPY | 1,393.3334 | 1,396.6666 | 1,316.6666 | 1,333.3334 | 1,333.3334 | -10 (-0.74%) | 120,000 |
25 May 2004 | JPY | 1,400 | 1,400 | 1,303.3334 | 1,343.3334 | 1,343.3334 | -63.333 (-4.50%) | 270,000 |
24 May 2004 | JPY | 1,356.6666 | 1,406.6666 | 1,356.6666 | 1,406.6666 | 1,406.6666 | +166.667 (+13.44%) | 240,000 |
21 May 2004 | JPY | 1,223.3334 | 1,240 | 1,176.6666 | 1,240 | 1,240 | +166.667 (+15.53%) | 180,000 |
20 May 2004 | JPY | 1,160 | 1,196.6666 | 1,070 | 1,073.3334 | 1,073.3334 | -70 (-6.12%) | 60,000 |
19 May 2004 | JPY | 1,100 | 1,170 | 1,073.3334 | 1,143.3334 | 1,143.3334 | +110 (+10.65%) | 120,000 |
18 May 2004 | JPY | 943.3333 | 1,056.6666 | 943.3333 | 1,033.3334 | 1,033.3334 | +50 (+5.08%) | 90,000 |
17 May 2004 | JPY | 1,100 | 1,100 | 983.3333 | 983.3333 | 983.3333 | -166.667 (-14.49%) | 60,000 |
14 May 2004 | JPY | 1,176.6666 | 1,200 | 1,073.3334 | 1,150 | 1,150 | -10 (-0.86%) | 120,000 |
13 May 2004 | JPY | 1,260 | 1,273.3334 | 1,133.3334 | 1,160 | 1,160 | -106.667 (-8.42%) | 120,000 |
12 May 2004 | JPY | 1,186.6666 | 1,300 | 1,153.3334 | 1,266.6666 | 1,266.6666 | +113.333 (+9.83%) | 240,000 |