Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | JPY | 1,220 | 1,220 | 1,170 | 1,180 | 1,180 | -20 (-1.67%) | 14,500 |
24 Jun 2004 | JPY | 1,203 | 1,230 | 1,200 | 1,200 | 1,200 | -10 (-0.83%) | 20,200 |
23 Jun 2004 | JPY | 1,250 | 1,290 | 1,200 | 1,210 | 1,210 | -24 (-1.94%) | 59,200 |
22 Jun 2004 | JPY | 1,194 | 1,275 | 1,194 | 1,234 | 1,234 | +69 (+5.92%) | 54,100 |
21 Jun 2004 | JPY | 1,133 | 1,175 | 1,133 | 1,165 | 1,165 | +35 (+3.10%) | 40,000 |
18 Jun 2004 | JPY | 1,123 | 1,139 | 1,123 | 1,130 | 1,130 | +3 (+0.27%) | 12,800 |
17 Jun 2004 | JPY | 1,126 | 1,133 | 1,119 | 1,127 | 1,127 | +2 (+0.18%) | 13,100 |
16 Jun 2004 | JPY | 1,145 | 1,150 | 1,111 | 1,125 | 1,125 | -5 (-0.44%) | 18,200 |
15 Jun 2004 | JPY | 1,101 | 1,160 | 1,100 | 1,130 | 1,130 | +36 (+3.29%) | 23,600 |
14 Jun 2004 | JPY | 1,100 | 1,115 | 1,093 | 1,094 | 1,094 | +9 (+0.83%) | 10,100 |
11 Jun 2004 | JPY | 1,082 | 1,115 | 1,080 | 1,085 | 1,085 | +5 (+0.46%) | 14,900 |
10 Jun 2004 | JPY | 1,079 | 1,082 | 1,031 | 1,080 | 1,080 | -3 (-0.28%) | 36,800 |
9 Jun 2004 | JPY | 1,085 | 1,100 | 1,072 | 1,083 | 1,083 | -29 (-2.61%) | 22,500 |
8 Jun 2004 | JPY | 1,100 | 1,112 | 1,075 | 1,112 | 1,112 | 0.0 (0.0%) | 32,400 |
7 Jun 2004 | JPY | 1,122 | 1,135 | 1,080 | 1,112 | 1,112 | -13 (-1.16%) | 21,100 |
4 Jun 2004 | JPY | 1,128 | 1,135 | 1,120 | 1,125 | 1,125 | -3 (-0.27%) | 12,500 |
3 Jun 2004 | JPY | 1,125 | 1,150 | 1,125 | 1,128 | 1,128 | +7 (+0.62%) | 8,500 |
2 Jun 2004 | JPY | 1,147 | 1,149 | 1,117 | 1,121 | 1,121 | -28 (-2.44%) | 14,100 |
1 Jun 2004 | JPY | 1,140 | 1,160 | 1,110 | 1,149 | 1,149 | -11 (-0.95%) | 12,300 |
31 May 2004 | JPY | 1,170 | 1,170 | 1,120 | 1,160 | 1,160 | -15 (-1.28%) | 10,500 |
28 May 2004 | JPY | 1,203 | 1,230 | 1,165 | 1,175 | 1,175 | -35 (-2.89%) | 11,600 |
27 May 2004 | JPY | 1,251 | 1,253 | 1,210 | 1,210 | 1,210 | -59 (-4.65%) | 9,200 |
26 May 2004 | JPY | 1,269 | 1,290 | 1,250 | 1,269 | 1,269 | -36 (-2.76%) | 9,600 |
25 May 2004 | JPY | 1,330 | 1,330 | 1,262 | 1,305 | 1,305 | +15 (+1.16%) | 30,400 |
24 May 2004 | JPY | 1,290 | 1,314 | 1,250 | 1,290 | 1,290 | +40 (+3.20%) | 41,800 |
21 May 2004 | JPY | 1,181 | 1,250 | 1,180 | 1,250 | 1,250 | +97 (+8.41%) | 11,900 |
20 May 2004 | JPY | 1,175 | 1,189 | 1,102 | 1,153 | 1,153 | -19 (-1.62%) | 21,500 |
19 May 2004 | JPY | 1,150 | 1,187 | 1,150 | 1,172 | 1,172 | +62 (+5.59%) | 16,400 |
18 May 2004 | JPY | 1,020 | 1,130 | 1,020 | 1,110 | 1,110 | +105 (+10.45%) | 16,300 |
17 May 2004 | JPY | 1,150 | 1,170 | 1,001 | 1,005 | 1,005 | -196 (-16.32%) | 39,100 |