Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | JPY | 2,985 | 2,990 | 2,905 | 2,945 | 2,945 | -30 (-1.01%) | 100,000 |
15 Jun 2004 | JPY | 3,000 | 3,040 | 2,945 | 2,975 | 2,975 | +45 (+1.54%) | 140,000 |
14 Jun 2004 | JPY | 2,935 | 3,000 | 2,890 | 2,930 | 2,930 | +145 (+5.21%) | 160,000 |
11 Jun 2004 | JPY | 2,855 | 2,875 | 2,765 | 2,785 | 2,785 | -65 (-2.28%) | 80,000 |
10 Jun 2004 | JPY | 2,900 | 2,950 | 2,820 | 2,850 | 2,850 | +45 (+1.60%) | 120,000 |
9 Jun 2004 | JPY | 2,885 | 3,100 | 2,805 | 2,805 | 2,805 | -95 (-3.28%) | 500,000 |
8 Jun 2004 | JPY | 2,550 | 2,995 | 2,485 | 2,900 | 2,900 | +400 (+16%) | 360,000 |
7 Jun 2004 | JPY | 2,455 | 2,500 | 2,455 | 2,500 | 2,500 | +55 (+2.25%) | 20,000 |
4 Jun 2004 | JPY | 2,415 | 2,475 | 2,410 | 2,445 | 2,445 | -20 (-0.81%) | 16,200 |
3 Jun 2004 | JPY | 2,545 | 2,545 | 2,420 | 2,465 | 2,465 | -15 (-0.60%) | 40,000 |
2 Jun 2004 | JPY | 2,580 | 2,600 | 2,480 | 2,480 | 2,480 | -50 (-1.98%) | 60,000 |
1 Jun 2004 | JPY | 2,355 | 2,530 | 2,330 | 2,530 | 2,530 | +250 (+10.96%) | 100,000 |
31 May 2004 | JPY | 2,305 | 2,315 | 2,265 | 2,280 | 2,280 | -55 (-2.36%) | 40,000 |
28 May 2004 | JPY | 2,380 | 2,390 | 2,250 | 2,335 | 2,335 | -45 (-1.89%) | 20,000 |
27 May 2004 | JPY | 2,400 | 2,425 | 2,375 | 2,380 | 2,380 | -20 (-0.83%) | 20,000 |
26 May 2004 | JPY | 2,450 | 2,465 | 2,385 | 2,400 | 2,400 | +15 (+0.63%) | 20,000 |
25 May 2004 | JPY | 2,490 | 2,490 | 2,370 | 2,385 | 2,385 | -95 (-3.83%) | 20,000 |
24 May 2004 | JPY | 2,495 | 2,495 | 2,450 | 2,480 | 2,480 | -20 (-0.80%) | 20,000 |
21 May 2004 | JPY | 2,495 | 2,550 | 2,455 | 2,500 | 2,500 | +75 (+3.09%) | 40,000 |
20 May 2004 | JPY | 2,450 | 2,645 | 2,340 | 2,425 | 2,425 | +10 (+0.41%) | 100,000 |
19 May 2004 | JPY | 2,245 | 2,415 | 2,200 | 2,415 | 2,415 | +220 (+10.02%) | 80,000 |
18 May 2004 | JPY | 1,955 | 2,230 | 1,955 | 2,195 | 2,195 | +65 (+3.05%) | 140,000 |
17 May 2004 | JPY | 2,145 | 2,155 | 2,130 | 2,130 | 2,130 | -250 (-10.50%) | 20,000 |
14 May 2004 | JPY | 2,500 | 2,525 | 2,300 | 2,380 | 2,380 | -135 (-5.37%) | 40,000 |
13 May 2004 | JPY | 2,575 | 2,590 | 2,490 | 2,515 | 2,515 | -85 (-3.27%) | 40,000 |
12 May 2004 | JPY | 2,610 | 2,620 | 2,530 | 2,600 | 2,600 | +140 (+5.69%) | 60,000 |
11 May 2004 | JPY | 2,360 | 2,600 | 2,340 | 2,460 | 2,460 | -75 (-2.96%) | 80,000 |
10 May 2004 | JPY | 2,755 | 2,800 | 2,500 | 2,535 | 2,535 | -370 (-12.74%) | 100,000 |
7 May 2004 | JPY | 2,990 | 2,990 | 2,855 | 2,905 | 2,905 | -55 (-1.86%) | 60,000 |
6 May 2004 | JPY | 2,900 | 2,995 | 2,865 | 2,960 | 2,960 | +110 (+3.86%) | 100,000 |