Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 1,676.9255 | 1,722.9608 | 1,676.9255 | 1,722.9608 | 1,722.9608 | +55.896 (+3.35%) | 792 |
23 Jun 2004 | JPY | 1,644.0468 | 1,683.5038 | 1,644.0468 | 1,667.0645 | 1,667.0645 | +23.018 (+1.40%) | 316 |
22 Jun 2004 | JPY | 1,657.197 | 1,657.197 | 1,644.0468 | 1,644.0468 | 1,644.0468 | +6.578 (+0.40%) | 158 |
21 Jun 2004 | JPY | 1,644.0468 | 1,663.7753 | 1,630.8901 | 1,637.4684 | 1,637.4684 | +59.186 (+3.75%) | 475 |
18 Jun 2004 | JPY | 1,584.8611 | 1,611.1616 | 1,571.7046 | 1,578.2828 | 1,578.2828 | +39.457 (+2.56%) | 1,108 |
17 Jun 2004 | JPY | 1,545.4041 | 1,545.4041 | 1,525.6755 | 1,538.8258 | 1,538.8258 | +19.729 (+1.30%) | 158 |
16 Jun 2004 | JPY | 1,512.5189 | 1,525.6755 | 1,512.5189 | 1,519.0972 | 1,519.0972 | +6.578 (+0.43%) | 158 |
15 Jun 2004 | JPY | 1,522.3864 | 1,525.6755 | 1,512.5189 | 1,512.5189 | 1,512.5189 | -13.157 (-0.86%) | 85 |
14 Jun 2004 | JPY | 1,525.6755 | 1,525.6755 | 1,505.947 | 1,525.6755 | 1,525.6755 | +6.578 (+0.43%) | 85 |
11 Jun 2004 | JPY | 1,525.6755 | 1,532.2474 | 1,519.0972 | 1,519.0972 | 1,519.0972 | -6.578 (-0.43%) | 69 |
10 Jun 2004 | JPY | 1,532.2474 | 1,532.2474 | 1,519.0972 | 1,525.6755 | 1,525.6755 | -19.729 (-1.28%) | 55 |
9 Jun 2004 | JPY | 1,532.2474 | 1,545.4041 | 1,532.2474 | 1,545.4041 | 1,545.4041 | 0.0 (0.0%) | 39 |
8 Jun 2004 | JPY | 1,545.4041 | 1,545.4041 | 1,528.9646 | 1,545.4041 | 1,545.4041 | +13.157 (+0.86%) | 93 |
7 Jun 2004 | JPY | 1,512.5189 | 1,538.8258 | 1,505.947 | 1,532.2474 | 1,532.2474 | +19.729 (+1.30%) | 95 |
4 Jun 2004 | JPY | 1,528.9646 | 1,532.2474 | 1,512.5189 | 1,512.5189 | 1,512.5189 | 0.0 (0.0%) | 47 |
3 Jun 2004 | JPY | 1,532.2474 | 1,532.2474 | 1,512.5189 | 1,512.5189 | 1,512.5189 | -13.157 (-0.86%) | 39 |
2 Jun 2004 | JPY | 1,519.0972 | 1,545.4041 | 1,512.5189 | 1,525.6755 | 1,525.6755 | 0.0 (0.0%) | 64 |
1 Jun 2004 | JPY | 1,525.6755 | 1,545.4041 | 1,525.6755 | 1,525.6755 | 1,525.6755 | -26.3 (-1.69%) | 30 |
31 May 2004 | JPY | 1,558.5543 | 1,578.2828 | 1,548.6869 | 1,551.976 | 1,551.976 | 0.0 (0.0%) | 158 |
28 May 2004 | JPY | 1,578.2828 | 1,588.1439 | 1,551.976 | 1,551.976 | 1,551.976 | -6.578 (-0.42%) | 316 |
27 May 2004 | JPY | 1,594.7222 | 1,611.1616 | 1,558.5543 | 1,558.5543 | 1,558.5543 | -52.607 (-3.27%) | 316 |
26 May 2004 | JPY | 1,611.1616 | 1,611.1616 | 1,611.1616 | 1,611.1616 | 1,611.1616 | -32.885 (-2.00%) | 93 |
25 May 2004 | JPY | 1,644.0468 | 1,644.0468 | 1,644.0468 | 1,644.0468 | 1,644.0468 | 0.0 (0.0%) | 77 |
24 May 2004 | JPY | 1,647.3358 | 1,650.6187 | 1,644.0468 | 1,644.0468 | 1,644.0468 | 0.0 (0.0%) | 20 |
21 May 2004 | JPY | 1,640.7576 | 1,644.0468 | 1,640.7576 | 1,644.0468 | 1,644.0468 | +98.643 (+6.38%) | 22 |
20 May 2004 | JPY | 1,634.1793 | 1,663.7753 | 1,545.4041 | 1,545.4041 | 1,545.4041 | -65.757 (-4.08%) | 76 |
19 May 2004 | JPY | 1,634.1793 | 1,634.1793 | 1,581.572 | 1,611.1616 | 1,611.1616 | +39.457 (+2.51%) | 25 |
18 May 2004 | JPY | 1,578.2828 | 1,578.2828 | 1,545.4041 | 1,571.7046 | 1,571.7046 | +26.3 (+1.70%) | 133 |
17 May 2004 | JPY | 1,545.4041 | 1,578.2828 | 1,545.4041 | 1,545.4041 | 1,545.4041 | 0.0 (0.0%) | 93 |
14 May 2004 | JPY | 1,578.2828 | 1,591.4331 | 1,545.4041 | 1,545.4041 | 1,545.4041 | -32.879 (-2.08%) | 158 |