Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | JPY | 2,525 | 2,670 | 2,255 | 2,280 | 2,280 | -160 (-6.56%) | 524,200 |
5 Jul 2004 | JPY | 2,295 | 2,480 | 2,255 | 2,440 | 2,440 | +140 (+6.09%) | 147,800 |
2 Jul 2004 | JPY | 2,400 | 2,630 | 2,300 | 2,300 | 2,300 | -170 (-6.88%) | 411,600 |
1 Jul 2004 | JPY | 2,265 | 2,470 | 2,250 | 2,470 | 2,470 | +400 (+19.32%) | 655,400 |
30 Jun 2004 | JPY | 1,700 | 2,070 | 1,700 | 2,070 | 2,070 | +400 (+23.95%) | 581,000 |
29 Jun 2004 | JPY | 1,515 | 1,695 | 1,515 | 1,670 | 1,670 | +155 (+10.23%) | 125,200 |
28 Jun 2004 | JPY | 1,435 | 1,525 | 1,435 | 1,515 | 1,515 | +70 (+4.84%) | 39,600 |
25 Jun 2004 | JPY | 1,425 | 1,455 | 1,410 | 1,445 | 1,445 | +25 (+1.76%) | 10,800 |
24 Jun 2004 | JPY | 1,430 | 1,545 | 1,400 | 1,420 | 1,420 | -25 (-1.73%) | 37,200 |
23 Jun 2004 | JPY | 1,465 | 1,465 | 1,360 | 1,445 | 1,445 | -15 (-1.03%) | 27,000 |
22 Jun 2004 | JPY | 1,500 | 1,500 | 1,460 | 1,460 | 1,460 | -50 (-3.31%) | 18,800 |
21 Jun 2004 | JPY | 1,460 | 1,510 | 1,450 | 1,510 | 1,510 | +50 (+3.42%) | 21,800 |
18 Jun 2004 | JPY | 1,515 | 1,525 | 1,460 | 1,460 | 1,460 | -80 (-5.19%) | 31,600 |
17 Jun 2004 | JPY | 1,560 | 1,560 | 1,510 | 1,540 | 1,540 | -35 (-2.22%) | 32,600 |
16 Jun 2004 | JPY | 1,570 | 1,580 | 1,530 | 1,575 | 1,575 | +15 (+0.96%) | 34,400 |
15 Jun 2004 | JPY | 1,570 | 1,600 | 1,535 | 1,560 | 1,560 | -30 (-1.89%) | 25,200 |
14 Jun 2004 | JPY | 1,515 | 1,590 | 1,515 | 1,590 | 1,590 | +85 (+5.65%) | 26,400 |
11 Jun 2004 | JPY | 1,530 | 1,560 | 1,500 | 1,505 | 1,505 | -50 (-3.22%) | 52,400 |
10 Jun 2004 | JPY | 1,590 | 1,610 | 1,545 | 1,555 | 1,555 | -60 (-3.72%) | 33,600 |
9 Jun 2004 | JPY | 1,560 | 1,675 | 1,555 | 1,615 | 1,615 | +25 (+1.57%) | 45,600 |
8 Jun 2004 | JPY | 1,750 | 1,790 | 1,550 | 1,590 | 1,590 | -110 (-6.47%) | 124,600 |
7 Jun 2004 | JPY | 1,575 | 1,755 | 1,575 | 1,700 | 1,700 | +195 (+12.96%) | 160,200 |
4 Jun 2004 | JPY | 1,400 | 1,520 | 1,400 | 1,505 | 1,505 | +90 (+6.36%) | 71,600 |
3 Jun 2004 | JPY | 1,350 | 1,475 | 1,330 | 1,415 | 1,415 | +65 (+4.81%) | 74,800 |
2 Jun 2004 | JPY | 1,340 | 1,365 | 1,230 | 1,350 | 1,350 | +60 (+4.65%) | 55,400 |
1 Jun 2004 | JPY | 1,205 | 1,315 | 1,175 | 1,290 | 1,290 | +110 (+9.32%) | 77,800 |
31 May 2004 | JPY | 1,355 | 1,355 | 1,145 | 1,180 | 1,180 | -130 (-9.92%) | 55,200 |
28 May 2004 | JPY | 1,345 | 1,345 | 1,300 | 1,310 | 1,310 | -40 (-2.96%) | 6,600 |
27 May 2004 | JPY | 1,375 | 1,375 | 1,350 | 1,350 | 1,350 | -35 (-2.53%) | 3,400 |
26 May 2004 | JPY | 1,425 | 1,475 | 1,380 | 1,385 | 1,385 | -15 (-1.07%) | 4,600 |