Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | JPY | 4,233.3335 | 4,233.3335 | 3,933.3333 | 3,966.6668 | 3,966.6668 | -233.333 (-5.56%) | 150,000 |
7 Jul 2004 | JPY | 4,000 | 4,333.3335 | 3,800 | 4,200 | 4,200 | 0.0 (0.0%) | 330,000 |
6 Jul 2004 | JPY | 4,566.6665 | 4,600 | 3,933.3333 | 4,200 | 4,200 | -400 (-8.70%) | 330,000 |
5 Jul 2004 | JPY | 4,700 | 4,733.3335 | 4,500 | 4,600 | 4,600 | 0.0 (0.0%) | 240,000 |
2 Jul 2004 | JPY | 4,500 | 4,666.6665 | 4,466.6665 | 4,600 | 4,600 | -100 (-2.13%) | 690,000 |
1 Jul 2004 | JPY | 4,433.3335 | 4,800 | 4,333.3335 | 4,700 | 4,700 | +266.666 (+6.02%) | 750,000 |
30 Jun 2004 | JPY | 4,533.3335 | 4,633.3335 | 4,400 | 4,433.3335 | 4,433.3335 | -33.333 (-0.75%) | 240,000 |
29 Jun 2004 | JPY | 4,533.3335 | 4,833.3335 | 4,400 | 4,466.6665 | 4,466.6665 | +100 (+2.29%) | 1,020,000 |
28 Jun 2004 | JPY | 4,133.3335 | 4,500 | 4,066.6668 | 4,366.6665 | 4,366.6665 | +366.666 (+9.17%) | 990,000 |
25 Jun 2004 | JPY | 3,700 | 4,400 | 3,666.6668 | 4,000 | 4,000 | +233.333 (+6.19%) | 1,200,000 |
24 Jun 2004 | JPY | 3,933.3333 | 3,933.3333 | 3,566.6668 | 3,766.6668 | 3,766.6668 | -66.666 (-1.74%) | 300,000 |
23 Jun 2004 | JPY | 3,933.3333 | 4,066.6668 | 3,766.6668 | 3,833.3333 | 3,833.3333 | +100 (+2.68%) | 420,000 |
22 Jun 2004 | JPY | 4,066.6668 | 4,500 | 3,700 | 3,733.3333 | 3,733.3333 | -366.667 (-8.94%) | 1,800,000 |
21 Jun 2004 | JPY | 3,500 | 4,100 | 3,283.3333 | 4,100 | 4,100 | +666.667 (+19.42%) | 1,620,000 |
18 Jun 2004 | JPY | 3,186.6668 | 3,433.3333 | 3,160 | 3,433.3333 | 3,433.3333 | +346.666 (+11.23%) | 1,890,000 |
17 Jun 2004 | JPY | 3,000 | 3,140 | 2,966.6668 | 3,086.6668 | 3,086.6668 | +180 (+6.19%) | 750,000 |
16 Jun 2004 | JPY | 2,860 | 3,113.3333 | 2,816.6668 | 2,906.6668 | 2,906.6668 | +13.334 (+0.46%) | 1,080,000 |
15 Jun 2004 | JPY | 2,543.3333 | 2,913.3333 | 2,543.3333 | 2,893.3333 | 2,893.3333 | +250 (+9.46%) | 930,000 |
14 Jun 2004 | JPY | 2,700 | 2,783.3333 | 2,620 | 2,643.3333 | 2,643.3333 | -133.333 (-4.80%) | 360,000 |
11 Jun 2004 | JPY | 2,760 | 2,850 | 2,670 | 2,776.6668 | 2,776.6668 | +116.667 (+4.39%) | 1,200,000 |
10 Jun 2004 | JPY | 2,333.3333 | 2,660 | 2,250 | 2,660 | 2,660 | +333.333 (+14.33%) | 930,000 |
9 Jun 2004 | JPY | 2,406.6668 | 2,433.3333 | 2,316.6668 | 2,326.6668 | 2,326.6668 | -146.667 (-5.93%) | 300,000 |
8 Jun 2004 | JPY | 2,600 | 2,696.6668 | 2,446.6668 | 2,473.3333 | 2,473.3333 | -60 (-2.37%) | 840,000 |
7 Jun 2004 | JPY | 2,333.3333 | 2,533.3333 | 2,310 | 2,533.3333 | 2,533.3333 | +333.333 (+15.15%) | 1,170,000 |
4 Jun 2004 | JPY | 1,933.3334 | 2,213.3333 | 1,903.3334 | 2,200 | 2,200 | +300 (+15.79%) | 990,000 |
3 Jun 2004 | JPY | 2,000 | 2,040 | 1,880 | 1,900 | 1,900 | -66.667 (-3.39%) | 630,000 |
2 Jun 2004 | JPY | 1,793.3334 | 1,966.6666 | 1,750 | 1,966.6666 | 1,966.6666 | +206.667 (+11.74%) | 690,000 |
1 Jun 2004 | JPY | 1,766.6666 | 1,850 | 1,750 | 1,760 | 1,760 | -23.333 (-1.31%) | 270,000 |
31 May 2004 | JPY | 1,670 | 1,783.3334 | 1,660 | 1,783.3334 | 1,783.3334 | +106.667 (+6.36%) | 90,000 |
28 May 2004 | JPY | 1,686.6666 | 1,730 | 1,633.3334 | 1,676.6666 | 1,676.6666 | -10 (-0.59%) | 30,000 |