Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 3,470 | 3,660 | 3,450 | 3,580 | 3,580 | +200 (+5.92%) | 16,500 |
29 Jun 2004 | JPY | 3,460 | 3,460 | 3,360 | 3,380 | 3,380 | +30 (+0.90%) | 1,700 |
28 Jun 2004 | JPY | 3,540 | 3,540 | 3,320 | 3,350 | 3,350 | -210 (-5.90%) | 1,100 |
25 Jun 2004 | JPY | 3,550 | 3,570 | 3,550 | 3,560 | 3,560 | +110 (+3.19%) | 900 |
24 Jun 2004 | JPY | 3,550 | 3,690 | 3,450 | 3,450 | 3,450 | -50 (-1.43%) | 14,400 |
23 Jun 2004 | JPY | 3,440 | 3,600 | 3,440 | 3,500 | 3,500 | +50 (+1.45%) | 5,700 |
22 Jun 2004 | JPY | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 1,000 |
21 Jun 2004 | JPY | 3,450 | 3,550 | 3,450 | 3,450 | 3,450 | -20 (-0.58%) | 3,600 |
18 Jun 2004 | JPY | 3,500 | 3,560 | 3,470 | 3,470 | 3,470 | -160 (-4.41%) | 6,900 |
17 Jun 2004 | JPY | 3,630 | 3,630 | 3,620 | 3,630 | 3,630 | -20 (-0.55%) | 1,300 |
16 Jun 2004 | JPY | 3,630 | 3,660 | 3,630 | 3,650 | 3,650 | +20 (+0.55%) | 1,200 |
15 Jun 2004 | JPY | 3,650 | 3,650 | 3,480 | 3,630 | 3,630 | -70 (-1.89%) | 26,600 |
14 Jun 2004 | JPY | 3,660 | 3,790 | 3,660 | 3,700 | 3,700 | +50 (+1.37%) | 32,300 |
11 Jun 2004 | JPY | 3,460 | 3,740 | 3,460 | 3,650 | 3,650 | +200 (+5.80%) | 27,300 |
10 Jun 2004 | JPY | 3,110 | 4,000 | 3,100 | 3,450 | 3,450 | +340 (+10.93%) | 26,600 |
9 Jun 2004 | JPY | 2,920 | 3,200 | 2,920 | 3,110 | 3,110 | +190 (+6.51%) | 9,600 |
8 Jun 2004 | JPY | 2,920 | 2,950 | 2,920 | 2,920 | 2,920 | +40 (+1.39%) | 5,100 |
7 Jun 2004 | JPY | 2,630 | 2,880 | 2,630 | 2,880 | 2,880 | +280 (+10.77%) | 8,400 |
4 Jun 2004 | JPY | 2,710 | 2,780 | 2,600 | 2,600 | 2,600 | -90 (-3.35%) | 18,700 |
3 Jun 2004 | JPY | 2,890 | 2,930 | 2,680 | 2,690 | 2,690 | -210 (-7.24%) | 8,000 |
2 Jun 2004 | JPY | 2,900 | 2,910 | 2,900 | 2,900 | 2,900 | -40 (-1.36%) | 1,100 |
1 Jun 2004 | JPY | 2,990 | 3,000 | 2,930 | 2,940 | 2,940 | -60 (-2%) | 18,800 |
31 May 2004 | JPY | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | -40 (-1.32%) | 1,000 |
28 May 2004 | JPY | 3,050 | 3,050 | 3,040 | 3,040 | 3,040 | -10 (-0.33%) | 3,000 |
27 May 2004 | JPY | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | -20 (-0.65%) | 1,000 |
26 May 2004 | JPY | 3,050 | 3,140 | 3,050 | 3,070 | 3,070 | +20 (+0.66%) | 9,000 |
25 May 2004 | JPY | 3,320 | 3,320 | 3,050 | 3,050 | 3,050 | -260 (-7.85%) | 12,000 |
24 May 2004 | JPY | 3,330 | 3,330 | 3,310 | 3,310 | 3,310 | -40 (-1.19%) | 2,000 |
21 May 2004 | JPY | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | +30 (+0.90%) | 1,000 |
20 May 2004 | JPY | 3,340 | 3,340 | 3,320 | 3,320 | 3,320 | +130 (+4.08%) | 2,000 |