Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 1,800 | 1,815 | 1,787.5 | 1,792.5 | 1,792.5 | 0.0 (0.0%) | 513,600 |
30 Jun 2004 | JPY | 1,770 | 1,792.5 | 1,762.5 | 1,792.5 | 1,792.5 | +27.5 (+1.56%) | 555,200 |
29 Jun 2004 | JPY | 1,752.5 | 1,770 | 1,750 | 1,765 | 1,765 | +5 (+0.28%) | 284,400 |
28 Jun 2004 | JPY | 1,750 | 1,762.5 | 1,737.5 | 1,760 | 1,760 | +25 (+1.44%) | 264,400 |
25 Jun 2004 | JPY | 1,737.5 | 1,742.5 | 1,727.5 | 1,735 | 1,735 | -2.5 (-0.14%) | 312,000 |
24 Jun 2004 | JPY | 1,740 | 1,755 | 1,735 | 1,737.5 | 1,737.5 | +2.5 (+0.14%) | 374,400 |
23 Jun 2004 | JPY | 1,737.5 | 1,737.5 | 1,722.5 | 1,735 | 1,735 | 0.0 (0.0%) | 343,200 |
22 Jun 2004 | JPY | 1,725 | 1,745 | 1,722.5 | 1,735 | 1,735 | +15 (+0.87%) | 472,800 |
21 Jun 2004 | JPY | 1,717.5 | 1,742.5 | 1,717.5 | 1,720 | 1,720 | +15 (+0.88%) | 398,000 |
18 Jun 2004 | JPY | 1,720 | 1,720 | 1,700 | 1,705 | 1,705 | -12.5 (-0.73%) | 288,000 |
17 Jun 2004 | JPY | 1,725 | 1,725 | 1,712.5 | 1,717.5 | 1,717.5 | -7.5 (-0.43%) | 163,200 |
16 Jun 2004 | JPY | 1,715 | 1,725 | 1,715 | 1,725 | 1,725 | +5 (+0.29%) | 251,200 |
15 Jun 2004 | JPY | 1,715 | 1,725 | 1,710 | 1,720 | 1,720 | +7.5 (+0.44%) | 244,000 |
14 Jun 2004 | JPY | 1,722.5 | 1,727.5 | 1,712.5 | 1,712.5 | 1,712.5 | -10 (-0.58%) | 193,200 |
11 Jun 2004 | JPY | 1,700 | 1,722.5 | 1,700 | 1,722.5 | 1,722.5 | +7.5 (+0.44%) | 784,000 |
10 Jun 2004 | JPY | 1,702.5 | 1,720 | 1,695 | 1,715 | 1,715 | +10 (+0.59%) | 300,400 |
9 Jun 2004 | JPY | 1,715 | 1,717.5 | 1,702.5 | 1,705 | 1,705 | -12.5 (-0.73%) | 341,600 |
8 Jun 2004 | JPY | 1,725 | 1,727.5 | 1,715 | 1,717.5 | 1,717.5 | -5 (-0.29%) | 216,000 |
7 Jun 2004 | JPY | 1,705 | 1,725 | 1,700 | 1,722.5 | 1,722.5 | +12.5 (+0.73%) | 351,200 |
4 Jun 2004 | JPY | 1,702.5 | 1,710 | 1,697.5 | 1,710 | 1,710 | +15 (+0.88%) | 240,000 |
3 Jun 2004 | JPY | 1,732.5 | 1,742.5 | 1,685 | 1,695 | 1,695 | -37.5 (-2.16%) | 550,800 |
2 Jun 2004 | JPY | 1,725 | 1,742.5 | 1,715 | 1,732.5 | 1,732.5 | +20 (+1.17%) | 454,800 |
1 Jun 2004 | JPY | 1,712.5 | 1,720 | 1,702.5 | 1,712.5 | 1,712.5 | 0.0 (0.0%) | 201,600 |
31 May 2004 | JPY | 1,710 | 1,712.5 | 1,692.5 | 1,712.5 | 1,712.5 | +20 (+1.18%) | 315,600 |
28 May 2004 | JPY | 1,685 | 1,710 | 1,685 | 1,692.5 | 1,692.5 | +12.5 (+0.74%) | 414,400 |
27 May 2004 | JPY | 1,700 | 1,702.5 | 1,672.5 | 1,680 | 1,680 | -20 (-1.18%) | 619,600 |
26 May 2004 | JPY | 1,700 | 1,720 | 1,700 | 1,700 | 1,700 | +10 (+0.59%) | 342,400 |
25 May 2004 | JPY | 1,715 | 1,717.5 | 1,690 | 1,690 | 1,690 | -10 (-0.59%) | 442,800 |
24 May 2004 | JPY | 1,700 | 1,720 | 1,700 | 1,700 | 1,700 | +5 (+0.29%) | 350,800 |
21 May 2004 | JPY | 1,675 | 1,702.5 | 1,670 | 1,695 | 1,695 | +17.5 (+1.04%) | 242,400 |