Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | JPY | 1,800 | 1,812.5 | 1,787.5 | 1,790 | 1,790 | -7.5 (-0.42%) | 308,000 |
7 Jul 2004 | JPY | 1,802.5 | 1,815 | 1,787.5 | 1,797.5 | 1,797.5 | -30 (-1.64%) | 481,600 |
6 Jul 2004 | JPY | 1,852.5 | 1,852.5 | 1,825 | 1,827.5 | 1,827.5 | -22.5 (-1.22%) | 410,400 |
5 Jul 2004 | JPY | 1,862.5 | 1,865 | 1,850 | 1,850 | 1,850 | -17.5 (-0.94%) | 260,000 |
2 Jul 2004 | JPY | 1,870 | 1,902.5 | 1,852.5 | 1,867.5 | 1,867.5 | -25 (-1.32%) | 278,000 |
1 Jul 2004 | JPY | 1,910 | 1,910 | 1,875 | 1,892.5 | 1,892.5 | -17.5 (-0.92%) | 275,200 |
30 Jun 2004 | JPY | 1,910 | 1,912.5 | 1,892.5 | 1,910 | 1,910 | +7.5 (+0.39%) | 250,000 |
29 Jun 2004 | JPY | 1,925 | 1,925 | 1,887.5 | 1,902.5 | 1,902.5 | -22.5 (-1.17%) | 291,600 |
28 Jun 2004 | JPY | 1,915 | 1,925 | 1,912.5 | 1,925 | 1,925 | +17.5 (+0.92%) | 482,800 |
25 Jun 2004 | JPY | 1,900 | 1,925 | 1,890 | 1,907.5 | 1,907.5 | +25 (+1.33%) | 878,400 |
24 Jun 2004 | JPY | 1,847.5 | 1,885 | 1,847.5 | 1,882.5 | 1,882.5 | +50 (+2.73%) | 381,200 |
23 Jun 2004 | JPY | 1,845 | 1,855 | 1,832.5 | 1,832.5 | 1,832.5 | +2.5 (+0.14%) | 222,800 |
22 Jun 2004 | JPY | 1,837.5 | 1,855 | 1,820 | 1,830 | 1,830 | -32.5 (-1.74%) | 298,400 |
21 Jun 2004 | JPY | 1,860 | 1,882.5 | 1,850 | 1,862.5 | 1,862.5 | +27.5 (+1.50%) | 438,400 |
18 Jun 2004 | JPY | 1,860 | 1,867.5 | 1,830 | 1,835 | 1,835 | -22.5 (-1.21%) | 282,400 |
17 Jun 2004 | JPY | 1,857.5 | 1,880 | 1,852.5 | 1,857.5 | 1,857.5 | +27.5 (+1.50%) | 883,600 |
16 Jun 2004 | JPY | 1,855 | 1,857.5 | 1,827.5 | 1,830 | 1,830 | +25 (+1.39%) | 631,200 |
15 Jun 2004 | JPY | 1,795 | 1,810 | 1,785 | 1,805 | 1,805 | +10 (+0.56%) | 490,000 |
14 Jun 2004 | JPY | 1,847.5 | 1,852.5 | 1,792.5 | 1,795 | 1,795 | -77.5 (-4.14%) | 1,263,600 |
11 Jun 2004 | JPY | 1,895 | 1,902.5 | 1,872.5 | 1,872.5 | 1,872.5 | -45 (-2.35%) | 607,600 |
10 Jun 2004 | JPY | 1,887.5 | 1,917.5 | 1,877.5 | 1,917.5 | 1,917.5 | +25 (+1.32%) | 506,400 |
9 Jun 2004 | JPY | 1,887.5 | 1,900 | 1,865 | 1,892.5 | 1,892.5 | +5 (+0.26%) | 370,800 |
8 Jun 2004 | JPY | 1,890 | 1,892.5 | 1,875 | 1,887.5 | 1,887.5 | 0.0 (0.0%) | 367,200 |
7 Jun 2004 | JPY | 1,855 | 1,890 | 1,850 | 1,887.5 | 1,887.5 | +57.5 (+3.14%) | 388,000 |
4 Jun 2004 | JPY | 1,845 | 1,870 | 1,825 | 1,830 | 1,830 | -27.5 (-1.48%) | 253,600 |
3 Jun 2004 | JPY | 1,872.5 | 1,895 | 1,852.5 | 1,857.5 | 1,857.5 | -5 (-0.27%) | 847,600 |
2 Jun 2004 | JPY | 1,842.5 | 1,872.5 | 1,842.5 | 1,862.5 | 1,862.5 | +27.5 (+1.50%) | 492,400 |
1 Jun 2004 | JPY | 1,835 | 1,845 | 1,810 | 1,835 | 1,835 | 0.0 (0.0%) | 186,000 |
31 May 2004 | JPY | 1,840 | 1,840 | 1,822.5 | 1,835 | 1,835 | -2.5 (-0.14%) | 320,400 |
28 May 2004 | JPY | 1,802.5 | 1,837.5 | 1,802.5 | 1,837.5 | 1,837.5 | +35 (+1.94%) | 390,000 |