Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | JPY | 1,504 | 1,524 | 1,488 | 1,503 | 1,503 | -31 (-2.02%) | 923,500 |
2 Jul 2004 | JPY | 1,542 | 1,542 | 1,516 | 1,534 | 1,534 | -8 (-0.52%) | 980,000 |
1 Jul 2004 | JPY | 1,530 | 1,556 | 1,518 | 1,542 | 1,542 | +36 (+2.39%) | 1,646,500 |
30 Jun 2004 | JPY | 1,500 | 1,518 | 1,477 | 1,506 | 1,506 | +3 (+0.20%) | 1,145,000 |
29 Jun 2004 | JPY | 1,475 | 1,508 | 1,475 | 1,503 | 1,503 | +8 (+0.54%) | 1,075,500 |
28 Jun 2004 | JPY | 1,486 | 1,500 | 1,481 | 1,495 | 1,495 | +18 (+1.22%) | 1,155,000 |
25 Jun 2004 | JPY | 1,471 | 1,480 | 1,463 | 1,477 | 1,477 | -3 (-0.20%) | 1,467,000 |
24 Jun 2004 | JPY | 1,490 | 1,492 | 1,465 | 1,480 | 1,480 | +2 (+0.14%) | 1,375,000 |
23 Jun 2004 | JPY | 1,488 | 1,492 | 1,468 | 1,478 | 1,478 | -2 (-0.14%) | 1,315,500 |
22 Jun 2004 | JPY | 1,479 | 1,484 | 1,463 | 1,480 | 1,480 | +15 (+1.02%) | 1,524,000 |
21 Jun 2004 | JPY | 1,459 | 1,490 | 1,457 | 1,465 | 1,465 | +45 (+3.17%) | 2,452,000 |
18 Jun 2004 | JPY | 1,462 | 1,462 | 1,415 | 1,420 | 1,420 | -22 (-1.53%) | 1,710,000 |
17 Jun 2004 | JPY | 1,464 | 1,468 | 1,436 | 1,442 | 1,442 | -13 (-0.89%) | 1,376,000 |
16 Jun 2004 | JPY | 1,440 | 1,464 | 1,426 | 1,455 | 1,455 | +24 (+1.68%) | 1,949,000 |
15 Jun 2004 | JPY | 1,410 | 1,439 | 1,405 | 1,431 | 1,431 | +25 (+1.78%) | 3,123,500 |
14 Jun 2004 | JPY | 1,420 | 1,423 | 1,400 | 1,406 | 1,406 | -29 (-2.02%) | 2,548,500 |
11 Jun 2004 | JPY | 1,452 | 1,470 | 1,421 | 1,435 | 1,435 | -15 (-1.03%) | 4,173,000 |
10 Jun 2004 | JPY | 1,433 | 1,475 | 1,425 | 1,450 | 1,450 | -3 (-0.21%) | 2,084,500 |
9 Jun 2004 | JPY | 1,495 | 1,495 | 1,444 | 1,453 | 1,453 | -32 (-2.15%) | 1,850,500 |
8 Jun 2004 | JPY | 1,510 | 1,510 | 1,468 | 1,485 | 1,485 | -10 (-0.67%) | 1,322,500 |
7 Jun 2004 | JPY | 1,484 | 1,519 | 1,476 | 1,495 | 1,495 | +71 (+4.99%) | 2,443,500 |
4 Jun 2004 | JPY | 1,431 | 1,446 | 1,411 | 1,424 | 1,424 | -6 (-0.42%) | 1,671,500 |
3 Jun 2004 | JPY | 1,461 | 1,473 | 1,412 | 1,430 | 1,430 | -39 (-2.65%) | 2,456,500 |
2 Jun 2004 | JPY | 1,459 | 1,473 | 1,452 | 1,469 | 1,469 | -4 (-0.27%) | 1,325,500 |
1 Jun 2004 | JPY | 1,480 | 1,490 | 1,464 | 1,473 | 1,473 | -14 (-0.94%) | 1,360,000 |
31 May 2004 | JPY | 1,495 | 1,495 | 1,477 | 1,487 | 1,487 | -8 (-0.54%) | 1,457,500 |
28 May 2004 | JPY | 1,480 | 1,495 | 1,475 | 1,495 | 1,495 | +35 (+2.40%) | 2,031,000 |
27 May 2004 | JPY | 1,468 | 1,475 | 1,455 | 1,460 | 1,460 | +12 (+0.83%) | 1,778,500 |
26 May 2004 | JPY | 1,427 | 1,471 | 1,419 | 1,448 | 1,448 | +61 (+4.40%) | 2,212,000 |
25 May 2004 | JPY | 1,405 | 1,408 | 1,365 | 1,387 | 1,387 | +2 (+0.14%) | 1,919,000 |