Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 5,200 | 5,225 | 5,145 | 5,145 | 5,145 | -20 (-0.39%) | 152,600 |
30 Jun 2004 | JPY | 5,105 | 5,175 | 5,100 | 5,165 | 5,165 | +25 (+0.49%) | 97,200 |
29 Jun 2004 | JPY | 5,100 | 5,150 | 5,100 | 5,140 | 5,140 | +25 (+0.49%) | 84,800 |
28 Jun 2004 | JPY | 5,080 | 5,125 | 5,065 | 5,115 | 5,115 | +25 (+0.49%) | 136,800 |
25 Jun 2004 | JPY | 5,100 | 5,125 | 5,050 | 5,090 | 5,090 | -80 (-1.55%) | 167,200 |
24 Jun 2004 | JPY | 5,150 | 5,185 | 5,100 | 5,170 | 5,170 | +25 (+0.49%) | 88,400 |
23 Jun 2004 | JPY | 5,030 | 5,145 | 5,025 | 5,145 | 5,145 | +90 (+1.78%) | 122,200 |
22 Jun 2004 | JPY | 5,060 | 5,100 | 5,030 | 5,055 | 5,055 | -5 (-0.10%) | 93,800 |
21 Jun 2004 | JPY | 5,110 | 5,155 | 5,060 | 5,060 | 5,060 | -5 (-0.10%) | 93,200 |
18 Jun 2004 | JPY | 5,100 | 5,150 | 5,050 | 5,065 | 5,065 | -35 (-0.69%) | 104,800 |
17 Jun 2004 | JPY | 5,145 | 5,145 | 5,035 | 5,100 | 5,100 | +10 (+0.20%) | 138,000 |
16 Jun 2004 | JPY | 5,090 | 5,125 | 5,070 | 5,090 | 5,090 | +50 (+0.99%) | 100,800 |
15 Jun 2004 | JPY | 5,075 | 5,090 | 5,010 | 5,040 | 5,040 | +25 (+0.50%) | 115,400 |
14 Jun 2004 | JPY | 5,070 | 5,150 | 5,015 | 5,015 | 5,015 | -110 (-2.15%) | 147,800 |
11 Jun 2004 | JPY | 5,120 | 5,210 | 5,110 | 5,125 | 5,125 | -85 (-1.63%) | 259,200 |
10 Jun 2004 | JPY | 5,170 | 5,240 | 5,155 | 5,210 | 5,210 | +10 (+0.19%) | 187,600 |
9 Jun 2004 | JPY | 5,115 | 5,200 | 5,095 | 5,200 | 5,200 | +110 (+2.16%) | 116,800 |
8 Jun 2004 | JPY | 5,090 | 5,115 | 5,050 | 5,090 | 5,090 | +60 (+1.19%) | 82,400 |
7 Jun 2004 | JPY | 4,955 | 5,065 | 4,955 | 5,030 | 5,030 | +30 (+0.60%) | 178,600 |
4 Jun 2004 | JPY | 4,970 | 5,045 | 4,965 | 5,000 | 5,000 | 0.0 (0.0%) | 138,800 |
3 Jun 2004 | JPY | 5,025 | 5,120 | 4,960 | 5,000 | 5,000 | -95 (-1.86%) | 134,600 |
2 Jun 2004 | JPY | 5,110 | 5,110 | 5,050 | 5,095 | 5,095 | -10 (-0.20%) | 67,400 |
1 Jun 2004 | JPY | 5,100 | 5,125 | 5,020 | 5,105 | 5,105 | -20 (-0.39%) | 42,800 |
31 May 2004 | JPY | 5,145 | 5,145 | 5,040 | 5,125 | 5,125 | +25 (+0.49%) | 95,800 |
28 May 2004 | JPY | 5,090 | 5,120 | 5,025 | 5,100 | 5,100 | +95 (+1.90%) | 221,200 |
27 May 2004 | JPY | 5,025 | 5,120 | 4,995 | 5,005 | 5,005 | -15 (-0.30%) | 224,000 |
26 May 2004 | JPY | 4,990 | 5,020 | 4,935 | 5,020 | 5,020 | +120 (+2.45%) | 131,200 |
25 May 2004 | JPY | 4,950 | 4,950 | 4,870 | 4,900 | 4,900 | -50 (-1.01%) | 82,400 |
24 May 2004 | JPY | 5,000 | 5,005 | 4,925 | 4,950 | 4,950 | +50 (+1.02%) | 119,600 |
21 May 2004 | JPY | 4,900 | 4,955 | 4,850 | 4,900 | 4,900 | +5 (+0.10%) | 206,200 |