Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 3,050 | 3,180 | 3,020 | 3,140 | 3,140 | +140 (+4.67%) | 490,000 |
30 Jun 2004 | JPY | 2,980 | 3,070 | 2,940 | 3,000 | 3,000 | +60 (+2.04%) | 340,000 |
29 Jun 2004 | JPY | 2,860 | 2,970 | 2,830 | 2,940 | 2,940 | +120 (+4.26%) | 210,000 |
28 Jun 2004 | JPY | 2,860 | 2,870 | 2,820 | 2,820 | 2,820 | -50 (-1.74%) | 50,000 |
25 Jun 2004 | JPY | 2,880 | 2,890 | 2,820 | 2,870 | 2,870 | -20 (-0.69%) | 70,000 |
24 Jun 2004 | JPY | 2,720 | 2,950 | 2,710 | 2,890 | 2,890 | +210 (+7.84%) | 370,000 |
23 Jun 2004 | JPY | 2,740 | 2,740 | 2,680 | 2,680 | 2,680 | 0.0 (0.0%) | 30,000 |
22 Jun 2004 | JPY | 2,730 | 2,730 | 2,660 | 2,680 | 2,680 | -30 (-1.11%) | 30,000 |
21 Jun 2004 | JPY | 2,800 | 2,810 | 2,680 | 2,710 | 2,710 | -90 (-3.21%) | 100,000 |
18 Jun 2004 | JPY | 2,810 | 2,810 | 2,750 | 2,800 | 2,800 | 0.0 (0.0%) | 120,000 |
17 Jun 2004 | JPY | 2,770 | 2,820 | 2,750 | 2,800 | 2,800 | +30 (+1.08%) | 90,000 |
16 Jun 2004 | JPY | 2,800 | 2,840 | 2,740 | 2,770 | 2,770 | 0.0 (0.0%) | 100,000 |
15 Jun 2004 | JPY | 2,750 | 2,860 | 2,720 | 2,770 | 2,770 | +20 (+0.73%) | 250,000 |
14 Jun 2004 | JPY | 2,600 | 2,780 | 2,600 | 2,750 | 2,750 | +150 (+5.77%) | 200,000 |
11 Jun 2004 | JPY | 2,700 | 2,700 | 2,580 | 2,600 | 2,600 | -100 (-3.70%) | 130,000 |
10 Jun 2004 | JPY | 2,660 | 2,700 | 2,590 | 2,700 | 2,700 | +30 (+1.12%) | 120,000 |
9 Jun 2004 | JPY | 2,570 | 2,690 | 2,480 | 2,670 | 2,670 | +60 (+2.30%) | 270,000 |
8 Jun 2004 | JPY | 2,450 | 2,630 | 2,450 | 2,610 | 2,610 | +190 (+7.85%) | 520,000 |
7 Jun 2004 | JPY | 2,430 | 2,450 | 2,360 | 2,420 | 2,420 | +100 (+4.31%) | 110,000 |
4 Jun 2004 | JPY | 2,350 | 2,370 | 2,320 | 2,320 | 2,320 | -30 (-1.28%) | 50,000 |
3 Jun 2004 | JPY | 2,350 | 2,390 | 2,330 | 2,350 | 2,350 | -80 (-3.29%) | 50,000 |
2 Jun 2004 | JPY | 2,450 | 2,450 | 2,390 | 2,430 | 2,430 | -30 (-1.22%) | 60,000 |
1 Jun 2004 | JPY | 2,360 | 2,490 | 2,360 | 2,460 | 2,460 | +70 (+2.93%) | 80,000 |
31 May 2004 | JPY | 2,400 | 2,400 | 2,340 | 2,390 | 2,390 | 0.0 (0.0%) | 30,000 |
28 May 2004 | JPY | 2,360 | 2,420 | 2,320 | 2,390 | 2,390 | +90 (+3.91%) | 90,000 |
27 May 2004 | JPY | 2,360 | 2,360 | 2,290 | 2,300 | 2,300 | -40 (-1.71%) | 40,000 |
26 May 2004 | JPY | 2,360 | 2,400 | 2,290 | 2,340 | 2,340 | +20 (+0.86%) | 60,000 |
25 May 2004 | JPY | 2,450 | 2,470 | 2,300 | 2,320 | 2,320 | -160 (-6.45%) | 60,000 |
24 May 2004 | JPY | 2,490 | 2,550 | 2,480 | 2,480 | 2,480 | +30 (+1.22%) | 160,000 |
21 May 2004 | JPY | 2,450 | 2,460 | 2,420 | 2,450 | 2,450 | +30 (+1.24%) | 60,000 |