Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2004 | JPY | 1,172.5 | 1,174.1666 | 1,150.8334 | 1,155 | 1,155 | -6.667 (-0.57%) | 27,000 |
22 Jun 2004 | JPY | 1,154.1666 | 1,175.8334 | 1,153.3334 | 1,161.6666 | 1,161.6666 | +7.5 (+0.65%) | 18,300 |
21 Jun 2004 | JPY | 1,179.1666 | 1,186.6666 | 1,150 | 1,154.1666 | 1,154.1666 | -5 (-0.43%) | 30,800 |
18 Jun 2004 | JPY | 1,162.5 | 1,180 | 1,159.1666 | 1,159.1666 | 1,159.1666 | -3.333 (-0.29%) | 23,200 |
17 Jun 2004 | JPY | 1,163.3334 | 1,174.1666 | 1,158.3334 | 1,162.5 | 1,162.5 | -0.833 (-0.07%) | 41,100 |
16 Jun 2004 | JPY | 1,166.6666 | 1,191.6666 | 1,155 | 1,163.3334 | 1,163.3334 | +10.833 (+0.94%) | 44,200 |
15 Jun 2004 | JPY | 1,178.3334 | 1,178.3334 | 1,152.5 | 1,152.5 | 1,152.5 | -30.833 (-2.61%) | 58,000 |
14 Jun 2004 | JPY | 1,191.6666 | 1,199.1666 | 1,177.5 | 1,183.3334 | 1,183.3334 | -2.5 (-0.21%) | 45,300 |
11 Jun 2004 | JPY | 1,185 | 1,192.5 | 1,170.8334 | 1,185.8334 | 1,185.8334 | +5 (+0.42%) | 53,500 |
10 Jun 2004 | JPY | 1,179.1666 | 1,185.8334 | 1,170.8334 | 1,180.8334 | 1,180.8334 | +9.167 (+0.78%) | 25,800 |
9 Jun 2004 | JPY | 1,173.3334 | 1,180 | 1,170.8334 | 1,171.6666 | 1,171.6666 | -0.833 (-0.07%) | 13,400 |
8 Jun 2004 | JPY | 1,181.6666 | 1,191.6666 | 1,170 | 1,172.5 | 1,172.5 | -8.333 (-0.71%) | 27,000 |
7 Jun 2004 | JPY | 1,166.6666 | 1,186.6666 | 1,166.6666 | 1,180.8334 | 1,180.8334 | +11.667 (+1.00%) | 21,000 |
4 Jun 2004 | JPY | 1,165.8334 | 1,182.5 | 1,165 | 1,169.1666 | 1,169.1666 | +2.5 (+0.21%) | 27,200 |
3 Jun 2004 | JPY | 1,187.5 | 1,187.5 | 1,166.6666 | 1,166.6666 | 1,166.6666 | -5.833 (-0.50%) | 16,200 |
2 Jun 2004 | JPY | 1,193.3334 | 1,199.1666 | 1,162.5 | 1,172.5 | 1,172.5 | -22.5 (-1.88%) | 23,700 |
1 Jun 2004 | JPY | 1,194.1666 | 1,250 | 1,191.6666 | 1,195 | 1,195 | 0.0 (0.0%) | 26,800 |
31 May 2004 | JPY | 1,188.3334 | 1,205.8334 | 1,184.1666 | 1,195 | 1,195 | -7.5 (-0.62%) | 22,600 |
28 May 2004 | JPY | 1,183.3334 | 1,203.3334 | 1,166.6666 | 1,202.5 | 1,202.5 | +35.833 (+3.07%) | 40,400 |
27 May 2004 | JPY | 1,191.6666 | 1,193.3334 | 1,166.6666 | 1,166.6666 | 1,166.6666 | -30 (-2.51%) | 40,900 |
26 May 2004 | JPY | 1,207.5 | 1,216.6666 | 1,195.8334 | 1,196.6666 | 1,196.6666 | -19.167 (-1.58%) | 19,900 |
25 May 2004 | JPY | 1,183.3334 | 1,215.8334 | 1,183.3334 | 1,215.8334 | 1,215.8334 | +8.333 (+0.69%) | 21,900 |
24 May 2004 | JPY | 1,216.6666 | 1,235.8334 | 1,196.6666 | 1,207.5 | 1,207.5 | -17.5 (-1.43%) | 45,000 |
21 May 2004 | JPY | 1,190.8334 | 1,234.1666 | 1,190 | 1,225 | 1,225 | +41.667 (+3.52%) | 54,300 |
20 May 2004 | JPY | 1,187.5 | 1,216.6666 | 1,170.8334 | 1,183.3334 | 1,183.3334 | +29.167 (+2.53%) | 58,200 |
19 May 2004 | JPY | 1,124.1666 | 1,175 | 1,124.1666 | 1,154.1666 | 1,154.1666 | +55.833 (+5.08%) | 45,900 |
18 May 2004 | JPY | 1,085 | 1,104.1666 | 1,085 | 1,098.3334 | 1,098.3334 | +2.5 (+0.23%) | 45,700 |
17 May 2004 | JPY | 1,150 | 1,150 | 1,083.3334 | 1,095.8334 | 1,095.8334 | -70.833 (-6.07%) | 46,400 |
14 May 2004 | JPY | 1,175 | 1,183.3334 | 1,158.3334 | 1,166.6666 | 1,166.6666 | 0.0 (0.0%) | 40,000 |
13 May 2004 | JPY | 1,179.1666 | 1,200 | 1,153.3334 | 1,166.6666 | 1,166.6666 | -9.167 (-0.78%) | 32,400 |