Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 1,600 | 1,630 | 1,590 | 1,610 | 1,610 | +40 (+2.55%) | 1,347,900 |
23 Jun 2004 | JPY | 1,600 | 1,620 | 1,570 | 1,570 | 1,570 | -30 (-1.88%) | 1,494,400 |
22 Jun 2004 | JPY | 1,560 | 1,600 | 1,560 | 1,600 | 1,600 | +30 (+1.91%) | 573,000 |
21 Jun 2004 | JPY | 1,560 | 1,590 | 1,550 | 1,570 | 1,570 | +40 (+2.61%) | 891,000 |
18 Jun 2004 | JPY | 1,540 | 1,570 | 1,530 | 1,530 | 1,530 | -10 (-0.65%) | 783,000 |
17 Jun 2004 | JPY | 1,580 | 1,580 | 1,540 | 1,540 | 1,540 | -40 (-2.53%) | 1,020,800 |
16 Jun 2004 | JPY | 1,600 | 1,610 | 1,570 | 1,580 | 1,580 | -20 (-1.25%) | 552,300 |
15 Jun 2004 | JPY | 1,590 | 1,610 | 1,580 | 1,600 | 1,600 | -10 (-0.62%) | 522,100 |
14 Jun 2004 | JPY | 1,590 | 1,620 | 1,580 | 1,610 | 1,610 | +30 (+1.90%) | 764,800 |
11 Jun 2004 | JPY | 1,570 | 1,600 | 1,570 | 1,580 | 1,580 | -10 (-0.63%) | 1,120,500 |
10 Jun 2004 | JPY | 1,560 | 1,590 | 1,550 | 1,590 | 1,590 | +30 (+1.92%) | 822,300 |
9 Jun 2004 | JPY | 1,580 | 1,590 | 1,550 | 1,560 | 1,560 | -30 (-1.89%) | 838,000 |
8 Jun 2004 | JPY | 1,600 | 1,610 | 1,580 | 1,590 | 1,590 | -10 (-0.63%) | 492,600 |
7 Jun 2004 | JPY | 1,570 | 1,600 | 1,560 | 1,600 | 1,600 | +20 (+1.27%) | 1,060,800 |
4 Jun 2004 | JPY | 1,540 | 1,580 | 1,530 | 1,580 | 1,580 | +30 (+1.94%) | 765,300 |
3 Jun 2004 | JPY | 1,610 | 1,620 | 1,550 | 1,550 | 1,550 | -40 (-2.52%) | 1,636,400 |
2 Jun 2004 | JPY | 1,590 | 1,590 | 1,570 | 1,590 | 1,590 | -10 (-0.63%) | 735,600 |
1 Jun 2004 | JPY | 1,580 | 1,610 | 1,570 | 1,600 | 1,600 | +20 (+1.27%) | 1,092,900 |
31 May 2004 | JPY | 1,590 | 1,590 | 1,560 | 1,580 | 1,580 | -30 (-1.86%) | 2,418,400 |
28 May 2004 | JPY | 1,550 | 1,610 | 1,530 | 1,610 | 1,610 | +60 (+3.87%) | 5,951,800 |
27 May 2004 | JPY | 1,560 | 1,560 | 1,510 | 1,550 | 1,550 | 0.0 (0.0%) | 1,611,100 |
26 May 2004 | JPY | 1,560 | 1,570 | 1,540 | 1,550 | 1,550 | +30 (+1.97%) | 1,214,700 |
25 May 2004 | JPY | 1,560 | 1,560 | 1,510 | 1,520 | 1,520 | -40 (-2.56%) | 959,200 |
24 May 2004 | JPY | 1,550 | 1,580 | 1,540 | 1,560 | 1,560 | +20 (+1.30%) | 1,013,300 |
21 May 2004 | JPY | 1,480 | 1,540 | 1,480 | 1,540 | 1,540 | +60 (+4.05%) | 1,247,700 |
20 May 2004 | JPY | 1,480 | 1,480 | 1,440 | 1,480 | 1,480 | 0.0 (0.0%) | 1,129,300 |
19 May 2004 | JPY | 1,430 | 1,490 | 1,420 | 1,480 | 1,480 | +50 (+3.50%) | 1,136,000 |
18 May 2004 | JPY | 1,360 | 1,430 | 1,360 | 1,430 | 1,430 | +70 (+5.15%) | 1,153,900 |
17 May 2004 | JPY | 1,370 | 1,390 | 1,330 | 1,360 | 1,360 | -30 (-2.16%) | 963,400 |
14 May 2004 | JPY | 1,460 | 1,480 | 1,380 | 1,390 | 1,390 | -60 (-4.14%) | 1,753,500 |