Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | JPY | 1,245 | 1,272.5 | 1,240 | 1,250 | 1,250 | +5 (+0.40%) | 80,000 |
24 Jun 2004 | JPY | 1,260 | 1,262.5 | 1,230 | 1,245 | 1,245 | -15 (-1.19%) | 240,000 |
23 Jun 2004 | JPY | 1,295 | 1,300 | 1,252.5 | 1,260 | 1,260 | -40 (-3.08%) | 200,000 |
22 Jun 2004 | JPY | 1,277.5 | 1,330 | 1,272.5 | 1,300 | 1,300 | +10 (+0.78%) | 560,000 |
21 Jun 2004 | JPY | 1,265 | 1,310 | 1,257.5 | 1,290 | 1,290 | +22.5 (+1.78%) | 280,000 |
18 Jun 2004 | JPY | 1,295 | 1,300 | 1,255 | 1,267.5 | 1,267.5 | -42.5 (-3.24%) | 240,000 |
17 Jun 2004 | JPY | 1,302.5 | 1,310 | 1,280 | 1,310 | 1,310 | +10 (+0.77%) | 280,000 |
16 Jun 2004 | JPY | 1,325 | 1,347.5 | 1,295 | 1,300 | 1,300 | -2.5 (-0.19%) | 480,000 |
15 Jun 2004 | JPY | 1,250 | 1,320 | 1,230 | 1,302.5 | 1,302.5 | +55 (+4.41%) | 400,000 |
14 Jun 2004 | JPY | 1,270 | 1,272.5 | 1,242.5 | 1,247.5 | 1,247.5 | -25 (-1.96%) | 160,000 |
11 Jun 2004 | JPY | 1,275 | 1,287.5 | 1,237.5 | 1,272.5 | 1,272.5 | +5 (+0.39%) | 200,000 |
10 Jun 2004 | JPY | 1,247.5 | 1,305 | 1,225 | 1,267.5 | 1,267.5 | +15 (+1.20%) | 240,000 |
9 Jun 2004 | JPY | 1,275 | 1,282.5 | 1,250 | 1,252.5 | 1,252.5 | -32.5 (-2.53%) | 240,000 |
8 Jun 2004 | JPY | 1,330 | 1,332.5 | 1,277.5 | 1,285 | 1,285 | -20 (-1.53%) | 200,000 |
7 Jun 2004 | JPY | 1,312.5 | 1,347.5 | 1,295 | 1,305 | 1,305 | +5 (+0.38%) | 360,000 |
4 Jun 2004 | JPY | 1,295 | 1,305 | 1,262.5 | 1,300 | 1,300 | -5 (-0.38%) | 280,000 |
3 Jun 2004 | JPY | 1,340 | 1,357.5 | 1,270 | 1,305 | 1,305 | -15 (-1.14%) | 800,000 |
2 Jun 2004 | JPY | 1,300 | 1,352.5 | 1,297.5 | 1,320 | 1,320 | +42.5 (+3.33%) | 1,600,000 |
1 Jun 2004 | JPY | 1,222.5 | 1,312.5 | 1,210 | 1,277.5 | 1,277.5 | +67.5 (+5.58%) | 1,280,000 |
31 May 2004 | JPY | 1,227.5 | 1,237.5 | 1,197.5 | 1,210 | 1,210 | -12.5 (-1.02%) | 280,000 |
28 May 2004 | JPY | 1,212.5 | 1,260 | 1,187.5 | 1,222.5 | 1,222.5 | +17.5 (+1.45%) | 360,000 |
27 May 2004 | JPY | 1,250 | 1,250 | 1,195 | 1,205 | 1,205 | -45 (-3.60%) | 480,000 |
26 May 2004 | JPY | 1,302.5 | 1,332.5 | 1,210 | 1,250 | 1,250 | -17.5 (-1.38%) | 1,240,000 |
25 May 2004 | JPY | 1,250 | 1,387.5 | 1,200 | 1,267.5 | 1,267.5 | -10 (-0.78%) | 3,440,000 |
24 May 2004 | JPY | 1,202.5 | 1,277.5 | 1,175 | 1,277.5 | 1,277.5 | +125 (+10.85%) | 2,560,000 |
21 May 2004 | JPY | 1,077.5 | 1,152.5 | 1,045 | 1,152.5 | 1,152.5 | +125 (+12.17%) | 1,000,000 |
20 May 2004 | JPY | 1,075 | 1,097.5 | 995 | 1,027.5 | 1,027.5 | -47.5 (-4.42%) | 440,000 |
19 May 2004 | JPY | 1,100 | 1,125 | 1,072.5 | 1,075 | 1,075 | +10 (+0.94%) | 640,000 |
18 May 2004 | JPY | 950 | 1,080 | 912.5 | 1,065 | 1,065 | +102.5 (+10.65%) | 560,000 |
17 May 2004 | JPY | 1,100 | 1,100 | 950 | 962.5 | 962.5 | -112.5 (-10.47%) | 440,000 |