Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 6,050 | 6,190 | 6,050 | 6,110 | 6,110 | +60 (+0.99%) | 283,700 |
30 Jun 2004 | JPY | 5,870 | 6,100 | 5,830 | 6,050 | 6,050 | +410 (+7.27%) | 693,800 |
29 Jun 2004 | JPY | 5,610 | 5,670 | 5,580 | 5,640 | 5,640 | -110 (-1.91%) | 142,700 |
28 Jun 2004 | JPY | 5,590 | 5,750 | 5,590 | 5,750 | 5,750 | +170 (+3.05%) | 154,300 |
25 Jun 2004 | JPY | 5,480 | 5,630 | 5,480 | 5,580 | 5,580 | +270 (+5.08%) | 358,000 |
24 Jun 2004 | JPY | 5,380 | 5,470 | 5,290 | 5,310 | 5,310 | -10 (-0.19%) | 249,400 |
23 Jun 2004 | JPY | 5,430 | 5,480 | 5,310 | 5,320 | 5,320 | -100 (-1.85%) | 137,600 |
22 Jun 2004 | JPY | 5,570 | 5,590 | 5,380 | 5,420 | 5,420 | -190 (-3.39%) | 193,000 |
21 Jun 2004 | JPY | 5,620 | 5,760 | 5,570 | 5,610 | 5,610 | +70 (+1.26%) | 157,900 |
18 Jun 2004 | JPY | 5,590 | 5,590 | 5,390 | 5,540 | 5,540 | -20 (-0.36%) | 129,500 |
17 Jun 2004 | JPY | 5,550 | 5,590 | 5,480 | 5,560 | 5,560 | +10 (+0.18%) | 95,300 |
16 Jun 2004 | JPY | 5,450 | 5,620 | 5,450 | 5,550 | 5,550 | +100 (+1.83%) | 95,500 |
15 Jun 2004 | JPY | 5,500 | 5,520 | 5,420 | 5,450 | 5,450 | -70 (-1.27%) | 103,100 |
14 Jun 2004 | JPY | 5,560 | 5,620 | 5,510 | 5,520 | 5,520 | -40 (-0.72%) | 102,000 |
11 Jun 2004 | JPY | 5,550 | 5,650 | 5,510 | 5,560 | 5,560 | +80 (+1.46%) | 394,300 |
10 Jun 2004 | JPY | 5,350 | 5,480 | 5,330 | 5,480 | 5,480 | +60 (+1.11%) | 126,900 |
9 Jun 2004 | JPY | 5,400 | 5,460 | 5,380 | 5,420 | 5,420 | +40 (+0.74%) | 120,600 |
8 Jun 2004 | JPY | 5,370 | 5,430 | 5,350 | 5,380 | 5,380 | +110 (+2.09%) | 187,400 |
7 Jun 2004 | JPY | 5,190 | 5,310 | 5,190 | 5,270 | 5,270 | +60 (+1.15%) | 201,400 |
4 Jun 2004 | JPY | 5,100 | 5,230 | 5,100 | 5,210 | 5,210 | +40 (+0.77%) | 103,500 |
3 Jun 2004 | JPY | 5,320 | 5,380 | 5,080 | 5,170 | 5,170 | -150 (-2.82%) | 154,800 |
2 Jun 2004 | JPY | 5,360 | 5,360 | 5,280 | 5,320 | 5,320 | -40 (-0.75%) | 78,100 |
1 Jun 2004 | JPY | 5,330 | 5,430 | 5,310 | 5,360 | 5,360 | -10 (-0.19%) | 81,900 |
31 May 2004 | JPY | 5,430 | 5,430 | 5,260 | 5,370 | 5,370 | -50 (-0.92%) | 96,400 |
28 May 2004 | JPY | 5,340 | 5,490 | 5,320 | 5,420 | 5,420 | +170 (+3.24%) | 305,500 |
27 May 2004 | JPY | 5,220 | 5,300 | 5,160 | 5,250 | 5,250 | +40 (+0.77%) | 138,800 |
26 May 2004 | JPY | 5,280 | 5,300 | 5,210 | 5,210 | 5,210 | +30 (+0.58%) | 141,900 |
25 May 2004 | JPY | 5,320 | 5,340 | 5,150 | 5,180 | 5,180 | -120 (-2.26%) | 191,400 |
24 May 2004 | JPY | 5,330 | 5,390 | 5,300 | 5,300 | 5,300 | -10 (-0.19%) | 137,700 |
21 May 2004 | JPY | 5,260 | 5,350 | 5,260 | 5,310 | 5,310 | +80 (+1.53%) | 123,400 |