Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2004 | JPY | 2,700 | 2,715 | 2,650 | 2,665 | 2,665 | -25 (-0.93%) | 540,000 |
17 Jun 2004 | JPY | 2,600 | 2,690 | 2,550 | 2,690 | 2,690 | +125 (+4.87%) | 460,000 |
16 Jun 2004 | JPY | 2,565 | 2,675 | 2,550 | 2,565 | 2,565 | +10 (+0.39%) | 660,000 |
15 Jun 2004 | JPY | 2,745 | 2,745 | 2,555 | 2,555 | 2,555 | -190 (-6.92%) | 400,000 |
14 Jun 2004 | JPY | 2,800 | 2,800 | 2,615 | 2,745 | 2,745 | -55 (-1.96%) | 400,000 |
11 Jun 2004 | JPY | 2,795 | 3,075 | 2,745 | 2,800 | 2,800 | +55 (+2.00%) | 3,580,000 |
10 Jun 2004 | JPY | 2,550 | 2,745 | 2,550 | 2,745 | 2,745 | +250 (+10.02%) | 2,540,000 |
9 Jun 2004 | JPY | 2,520 | 2,550 | 2,410 | 2,495 | 2,495 | 0.0 (0.0%) | 980,000 |
8 Jun 2004 | JPY | 2,500 | 2,510 | 2,315 | 2,495 | 2,495 | -60 (-2.35%) | 1,640,000 |
7 Jun 2004 | JPY | 2,750 | 2,750 | 2,550 | 2,555 | 2,555 | -320 (-11.13%) | 1,980,000 |
4 Jun 2004 | JPY | 3,045 | 3,045 | 2,760 | 2,875 | 2,875 | -185 (-6.05%) | 1,840,000 |
3 Jun 2004 | JPY | 2,755 | 3,225 | 2,755 | 3,060 | 3,060 | +335 (+12.29%) | 3,520,000 |
2 Jun 2004 | JPY | 2,475 | 2,725 | 2,475 | 2,725 | 2,725 | +250 (+10.10%) | 2,260,000 |
1 Jun 2004 | JPY | 2,250 | 2,475 | 2,220 | 2,475 | 2,475 | +240 (+10.74%) | 3,940,000 |
31 May 2004 | JPY | 2,245 | 2,250 | 2,200 | 2,235 | 2,235 | -15 (-0.67%) | 700,000 |
28 May 2004 | JPY | 2,265 | 2,300 | 2,250 | 2,250 | 2,250 | 0.0 (0.0%) | 1,020,000 |
27 May 2004 | JPY | 2,275 | 2,300 | 2,100 | 2,250 | 2,250 | -50 (-2.17%) | 960,000 |
26 May 2004 | JPY | 2,150 | 2,300 | 2,150 | 2,300 | 2,300 | +150 (+6.98%) | 1,200,000 |
25 May 2004 | JPY | 2,075 | 2,150 | 1,900 | 2,150 | 2,150 | +75 (+3.61%) | 1,680,000 |
24 May 2004 | JPY | 2,000 | 2,100 | 2,000 | 2,075 | 2,075 | +85 (+4.27%) | 3,040,000 |
21 May 2004 | JPY | 1,900 | 1,990 | 1,875 | 1,990 | 1,990 | +55 (+2.84%) | 1,460,000 |
20 May 2004 | JPY | 1,950 | 1,990 | 1,900 | 1,935 | 1,935 | +5 (+0.26%) | 2,740,000 |
19 May 2004 | JPY | 1,725 | 1,945 | 1,725 | 1,930 | 1,930 | +205 (+11.88%) | 2,160,000 |
18 May 2004 | JPY | 1,550 | 1,725 | 1,550 | 1,725 | 1,725 | +50 (+2.99%) | 1,000,000 |
17 May 2004 | JPY | 1,700 | 1,725 | 1,600 | 1,675 | 1,675 | -100 (-5.63%) | 800,000 |
14 May 2004 | JPY | 1,700 | 1,850 | 1,675 | 1,775 | 1,775 | +75 (+4.41%) | 2,560,000 |
13 May 2004 | JPY | 1,620 | 1,750 | 1,620 | 1,700 | 1,700 | +100 (+6.25%) | 2,200,000 |
12 May 2004 | JPY | 1,500 | 1,610 | 1,500 | 1,600 | 1,600 | +115 (+7.74%) | 960,000 |
11 May 2004 | JPY | 1,510 | 1,610 | 1,470 | 1,485 | 1,485 | -200 (-11.87%) | 2,260,000 |
10 May 2004 | JPY | 1,740 | 1,740 | 1,685 | 1,685 | 1,685 | -55 (-3.16%) | 4,280,000 |