Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 3,880 | 3,890 | 3,850 | 3,860 | 3,860 | -60 (-1.53%) | 1,072,700 |
1 Jul 2004 | JPY | 3,910 | 3,930 | 3,900 | 3,920 | 3,920 | +20 (+0.51%) | 967,700 |
30 Jun 2004 | JPY | 3,930 | 3,950 | 3,880 | 3,900 | 3,900 | -30 (-0.76%) | 1,412,200 |
29 Jun 2004 | JPY | 3,990 | 3,990 | 3,920 | 3,930 | 3,930 | -40 (-1.01%) | 2,254,700 |
28 Jun 2004 | JPY | 3,930 | 3,970 | 3,920 | 3,970 | 3,970 | +80 (+2.06%) | 2,285,100 |
25 Jun 2004 | JPY | 3,910 | 3,920 | 3,880 | 3,890 | 3,890 | +10 (+0.26%) | 2,156,700 |
24 Jun 2004 | JPY | 3,860 | 3,890 | 3,850 | 3,880 | 3,880 | +70 (+1.84%) | 1,827,100 |
23 Jun 2004 | JPY | 3,880 | 3,900 | 3,800 | 3,810 | 3,810 | -40 (-1.04%) | 2,381,600 |
22 Jun 2004 | JPY | 3,800 | 3,850 | 3,780 | 3,850 | 3,850 | +60 (+1.58%) | 1,237,400 |
21 Jun 2004 | JPY | 3,800 | 3,860 | 3,790 | 3,790 | 3,790 | +30 (+0.80%) | 1,396,900 |
18 Jun 2004 | JPY | 3,830 | 3,840 | 3,750 | 3,760 | 3,760 | -80 (-2.08%) | 1,894,400 |
17 Jun 2004 | JPY | 3,840 | 3,850 | 3,810 | 3,840 | 3,840 | +20 (+0.52%) | 1,333,300 |
16 Jun 2004 | JPY | 3,800 | 3,860 | 3,800 | 3,820 | 3,820 | +30 (+0.79%) | 2,228,600 |
15 Jun 2004 | JPY | 3,800 | 3,820 | 3,770 | 3,790 | 3,790 | -20 (-0.52%) | 1,641,500 |
14 Jun 2004 | JPY | 3,850 | 3,860 | 3,790 | 3,810 | 3,810 | -30 (-0.78%) | 1,925,300 |
11 Jun 2004 | JPY | 3,880 | 3,910 | 3,840 | 3,840 | 3,840 | -40 (-1.03%) | 4,142,300 |
10 Jun 2004 | JPY | 3,870 | 3,890 | 3,860 | 3,880 | 3,880 | -10 (-0.26%) | 1,727,800 |
9 Jun 2004 | JPY | 3,900 | 3,920 | 3,870 | 3,890 | 3,890 | -20 (-0.51%) | 2,214,400 |
8 Jun 2004 | JPY | 3,950 | 3,950 | 3,850 | 3,910 | 3,910 | +10 (+0.26%) | 3,402,700 |
7 Jun 2004 | JPY | 3,850 | 3,910 | 3,840 | 3,900 | 3,900 | +80 (+2.09%) | 2,175,600 |
4 Jun 2004 | JPY | 3,840 | 3,860 | 3,770 | 3,820 | 3,820 | 0.0 (0.0%) | 2,850,400 |
3 Jun 2004 | JPY | 3,910 | 3,920 | 3,800 | 3,820 | 3,820 | -70 (-1.80%) | 3,341,900 |
2 Jun 2004 | JPY | 3,940 | 3,940 | 3,890 | 3,890 | 3,890 | -50 (-1.27%) | 3,398,200 |
1 Jun 2004 | JPY | 3,890 | 3,950 | 3,880 | 3,940 | 3,940 | +80 (+2.07%) | 6,486,700 |
31 May 2004 | JPY | 3,880 | 3,890 | 3,810 | 3,860 | 3,860 | -10 (-0.26%) | 3,041,500 |
28 May 2004 | JPY | 3,900 | 3,910 | 3,860 | 3,870 | 3,870 | -20 (-0.51%) | 3,317,900 |
27 May 2004 | JPY | 3,930 | 3,940 | 3,870 | 3,890 | 3,890 | -50 (-1.27%) | 2,787,100 |
26 May 2004 | JPY | 3,990 | 4,030 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 3,172,000 |
25 May 2004 | JPY | 3,950 | 3,960 | 3,890 | 3,940 | 3,940 | -10 (-0.25%) | 2,823,300 |
24 May 2004 | JPY | 3,930 | 3,960 | 3,900 | 3,950 | 3,950 | -30 (-0.75%) | 3,447,500 |