Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | JPY | 1,080 | 1,091.25 | 1,078.75 | 1,085 | 1,085 | +8.75 (+0.81%) | 973,600 |
2 Jul 2004 | JPY | 1,080 | 1,085 | 1,065 | 1,076.25 | 1,076.25 | -16.25 (-1.49%) | 602,400 |
1 Jul 2004 | JPY | 1,092.5 | 1,092.5 | 1,083.75 | 1,092.5 | 1,092.5 | +3.75 (+0.34%) | 399,200 |
30 Jun 2004 | JPY | 1,072.5 | 1,095 | 1,063.75 | 1,088.75 | 1,088.75 | +25 (+2.35%) | 859,200 |
29 Jun 2004 | JPY | 1,062.5 | 1,065 | 1,053.75 | 1,063.75 | 1,063.75 | +1.25 (+0.12%) | 416,000 |
28 Jun 2004 | JPY | 1,050 | 1,062.5 | 1,050 | 1,062.5 | 1,062.5 | +3.75 (+0.35%) | 319,200 |
25 Jun 2004 | JPY | 1,061.25 | 1,063.75 | 1,051.25 | 1,058.75 | 1,058.75 | +1.25 (+0.12%) | 593,600 |
24 Jun 2004 | JPY | 1,046.25 | 1,057.5 | 1,040 | 1,057.5 | 1,057.5 | +26.25 (+2.55%) | 626,400 |
23 Jun 2004 | JPY | 1,032.5 | 1,041.25 | 1,031.25 | 1,031.25 | 1,031.25 | 0.0 (0.0%) | 512,800 |
22 Jun 2004 | JPY | 1,016.25 | 1,031.25 | 1,006.25 | 1,031.25 | 1,031.25 | +11.25 (+1.10%) | 628,800 |
21 Jun 2004 | JPY | 1,011.25 | 1,031.25 | 1,011.25 | 1,020 | 1,020 | -3.75 (-0.37%) | 463,200 |
18 Jun 2004 | JPY | 1,032.5 | 1,032.5 | 1,018.75 | 1,023.75 | 1,023.75 | -8.75 (-0.85%) | 472,800 |
17 Jun 2004 | JPY | 1,046.25 | 1,048.75 | 1,031.25 | 1,032.5 | 1,032.5 | -12.5 (-1.20%) | 277,600 |
16 Jun 2004 | JPY | 1,033.75 | 1,052.5 | 1,030 | 1,045 | 1,045 | +23.75 (+2.33%) | 708,800 |
15 Jun 2004 | JPY | 1,026.25 | 1,038.75 | 1,017.5 | 1,021.25 | 1,021.25 | -17.5 (-1.68%) | 305,600 |
14 Jun 2004 | JPY | 1,016.25 | 1,046.25 | 1,016.25 | 1,038.75 | 1,038.75 | +17.5 (+1.71%) | 460,000 |
11 Jun 2004 | JPY | 1,028.75 | 1,032.5 | 1,017.5 | 1,021.25 | 1,021.25 | -20 (-1.92%) | 702,400 |
10 Jun 2004 | JPY | 1,045 | 1,053.75 | 1,032.5 | 1,041.25 | 1,041.25 | +8.75 (+0.85%) | 689,600 |
9 Jun 2004 | JPY | 1,020 | 1,047.5 | 1,013.75 | 1,032.5 | 1,032.5 | +7.5 (+0.73%) | 940,800 |
8 Jun 2004 | JPY | 1,026.25 | 1,031.25 | 1,007.5 | 1,025 | 1,025 | 0.0 (0.0%) | 694,400 |
7 Jun 2004 | JPY | 1,001.25 | 1,030 | 1,001.25 | 1,025 | 1,025 | +25 (+2.50%) | 728,000 |
4 Jun 2004 | JPY | 988.75 | 1,011.25 | 985 | 1,000 | 1,000 | +5 (+0.50%) | 432,000 |
3 Jun 2004 | JPY | 998.75 | 1,016.25 | 985 | 995 | 995 | -7.5 (-0.75%) | 480,800 |
2 Jun 2004 | JPY | 1,013.75 | 1,015 | 1,001.25 | 1,002.5 | 1,002.5 | -11.25 (-1.11%) | 388,000 |
1 Jun 2004 | JPY | 1,008.75 | 1,021.25 | 1,007.5 | 1,013.75 | 1,013.75 | +1.25 (+0.12%) | 228,000 |
31 May 2004 | JPY | 1,012.5 | 1,017.5 | 1,005 | 1,012.5 | 1,012.5 | 0.0 (0.0%) | 210,400 |
28 May 2004 | JPY | 993.75 | 1,012.5 | 990 | 1,012.5 | 1,012.5 | +16.25 (+1.63%) | 506,400 |
27 May 2004 | JPY | 1,010 | 1,016.25 | 996.25 | 996.25 | 996.25 | -16.25 (-1.60%) | 424,000 |
26 May 2004 | JPY | 1,006.25 | 1,012.5 | 997.5 | 1,012.5 | 1,012.5 | +12.5 (+1.25%) | 459,200 |
25 May 2004 | JPY | 981.25 | 1,001.25 | 971.25 | 1,000 | 1,000 | +27.5 (+2.83%) | 1,140,800 |