Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | JPY | 1,552 | 1,553 | 1,525 | 1,532 | 1,532 | -40 (-2.54%) | 98,000 |
5 Jul 2004 | JPY | 1,560 | 1,585 | 1,557 | 1,572 | 1,572 | -17 (-1.07%) | 136,000 |
2 Jul 2004 | JPY | 1,589 | 1,598 | 1,583 | 1,589 | 1,589 | -8 (-0.50%) | 185,000 |
1 Jul 2004 | JPY | 1,597 | 1,599 | 1,555 | 1,597 | 1,597 | 0.0 (0.0%) | 117,000 |
30 Jun 2004 | JPY | 1,571 | 1,599 | 1,570 | 1,597 | 1,597 | +26 (+1.65%) | 129,000 |
29 Jun 2004 | JPY | 1,580 | 1,580 | 1,551 | 1,571 | 1,571 | +4 (+0.26%) | 154,000 |
28 Jun 2004 | JPY | 1,560 | 1,575 | 1,558 | 1,567 | 1,567 | +18 (+1.16%) | 151,000 |
25 Jun 2004 | JPY | 1,553 | 1,559 | 1,536 | 1,549 | 1,549 | +17 (+1.11%) | 132,000 |
24 Jun 2004 | JPY | 1,509 | 1,560 | 1,509 | 1,532 | 1,532 | -7 (-0.45%) | 138,000 |
23 Jun 2004 | JPY | 1,534 | 1,562 | 1,522 | 1,539 | 1,539 | +14 (+0.92%) | 243,000 |
22 Jun 2004 | JPY | 1,491 | 1,525 | 1,490 | 1,525 | 1,525 | +51 (+3.46%) | 239,000 |
21 Jun 2004 | JPY | 1,499 | 1,513 | 1,474 | 1,474 | 1,474 | +9 (+0.61%) | 103,000 |
18 Jun 2004 | JPY | 1,483 | 1,491 | 1,443 | 1,465 | 1,465 | -19 (-1.28%) | 136,000 |
17 Jun 2004 | JPY | 1,439 | 1,490 | 1,439 | 1,484 | 1,484 | +45 (+3.13%) | 287,000 |
16 Jun 2004 | JPY | 1,425 | 1,445 | 1,424 | 1,439 | 1,439 | +17 (+1.20%) | 296,000 |
15 Jun 2004 | JPY | 1,425 | 1,434 | 1,412 | 1,422 | 1,422 | -6 (-0.42%) | 122,000 |
14 Jun 2004 | JPY | 1,436 | 1,444 | 1,425 | 1,428 | 1,428 | -11 (-0.76%) | 81,000 |
11 Jun 2004 | JPY | 1,422 | 1,439 | 1,422 | 1,439 | 1,439 | -1 (-0.07%) | 227,000 |
10 Jun 2004 | JPY | 1,435 | 1,445 | 1,426 | 1,440 | 1,440 | -26 (-1.77%) | 76,000 |
9 Jun 2004 | JPY | 1,442 | 1,474 | 1,419 | 1,466 | 1,466 | +43 (+3.02%) | 142,000 |
8 Jun 2004 | JPY | 1,455 | 1,455 | 1,418 | 1,423 | 1,423 | -19 (-1.32%) | 127,000 |
7 Jun 2004 | JPY | 1,461 | 1,479 | 1,440 | 1,442 | 1,442 | +1 (+0.07%) | 155,000 |
4 Jun 2004 | JPY | 1,440 | 1,470 | 1,440 | 1,441 | 1,441 | -6 (-0.41%) | 87,000 |
3 Jun 2004 | JPY | 1,460 | 1,486 | 1,440 | 1,447 | 1,447 | +6 (+0.42%) | 120,000 |
2 Jun 2004 | JPY | 1,459 | 1,459 | 1,440 | 1,441 | 1,441 | -7 (-0.48%) | 48,000 |
1 Jun 2004 | JPY | 1,442 | 1,455 | 1,442 | 1,448 | 1,448 | +7 (+0.49%) | 59,000 |
31 May 2004 | JPY | 1,445 | 1,453 | 1,440 | 1,441 | 1,441 | -3 (-0.21%) | 165,000 |
28 May 2004 | JPY | 1,441 | 1,449 | 1,425 | 1,444 | 1,444 | +22 (+1.55%) | 88,000 |
27 May 2004 | JPY | 1,441 | 1,450 | 1,413 | 1,422 | 1,422 | -15 (-1.04%) | 100,000 |
26 May 2004 | JPY | 1,445 | 1,449 | 1,435 | 1,437 | 1,437 | +15 (+1.05%) | 211,000 |