Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | JPY | 4,850 | 5,160 | 4,770 | 5,000 | 5,000 | +150 (+3.09%) | 1,334,200 |
24 Jun 2004 | JPY | 4,890 | 4,930 | 4,770 | 4,850 | 4,850 | -10 (-0.21%) | 430,300 |
23 Jun 2004 | JPY | 4,900 | 4,960 | 4,760 | 4,860 | 4,860 | +10 (+0.21%) | 1,024,700 |
22 Jun 2004 | JPY | 4,450 | 4,850 | 4,420 | 4,850 | 4,850 | +390 (+8.74%) | 1,467,300 |
21 Jun 2004 | JPY | 4,450 | 4,530 | 4,410 | 4,460 | 4,460 | +10 (+0.22%) | 246,900 |
18 Jun 2004 | JPY | 4,480 | 4,510 | 4,360 | 4,450 | 4,450 | -90 (-1.98%) | 196,600 |
17 Jun 2004 | JPY | 4,520 | 4,560 | 4,440 | 4,540 | 4,540 | +10 (+0.22%) | 416,600 |
16 Jun 2004 | JPY | 4,500 | 4,570 | 4,470 | 4,530 | 4,530 | +90 (+2.03%) | 459,300 |
15 Jun 2004 | JPY | 4,480 | 4,590 | 4,380 | 4,440 | 4,440 | -80 (-1.77%) | 657,800 |
14 Jun 2004 | JPY | 4,400 | 4,560 | 4,400 | 4,520 | 4,520 | +180 (+4.15%) | 1,194,400 |
11 Jun 2004 | JPY | 4,380 | 4,480 | 4,230 | 4,340 | 4,340 | +60 (+1.40%) | 1,395,700 |
10 Jun 2004 | JPY | 3,960 | 4,360 | 3,920 | 4,280 | 4,280 | +280 (+7%) | 1,263,800 |
9 Jun 2004 | JPY | 3,960 | 4,020 | 3,860 | 4,000 | 4,000 | -10 (-0.25%) | 553,600 |
8 Jun 2004 | JPY | 4,060 | 4,180 | 3,920 | 4,010 | 4,010 | 0.0 (0.0%) | 839,300 |
7 Jun 2004 | JPY | 3,800 | 4,070 | 3,760 | 4,010 | 4,010 | +310 (+8.38%) | 1,232,300 |
4 Jun 2004 | JPY | 3,450 | 3,740 | 3,410 | 3,700 | 3,700 | +300 (+8.82%) | 1,111,300 |
3 Jun 2004 | JPY | 3,590 | 3,590 | 3,360 | 3,400 | 3,400 | -150 (-4.23%) | 177,500 |
2 Jun 2004 | JPY | 3,590 | 3,600 | 3,500 | 3,550 | 3,550 | -90 (-2.47%) | 202,500 |
1 Jun 2004 | JPY | 3,440 | 3,650 | 3,430 | 3,640 | 3,640 | +190 (+5.51%) | 283,100 |
31 May 2004 | JPY | 3,400 | 3,480 | 3,340 | 3,450 | 3,450 | +30 (+0.88%) | 140,500 |
28 May 2004 | JPY | 3,460 | 3,520 | 3,400 | 3,420 | 3,420 | 0.0 (0.0%) | 165,400 |
27 May 2004 | JPY | 3,430 | 3,470 | 3,320 | 3,420 | 3,420 | -60 (-1.72%) | 229,000 |
26 May 2004 | JPY | 3,600 | 3,620 | 3,470 | 3,480 | 3,480 | -20 (-0.57%) | 274,700 |
25 May 2004 | JPY | 3,550 | 3,570 | 3,410 | 3,500 | 3,500 | 0.0 (0.0%) | 343,500 |
24 May 2004 | JPY | 3,420 | 3,570 | 3,340 | 3,500 | 3,500 | +90 (+2.64%) | 580,600 |
21 May 2004 | JPY | 3,160 | 3,410 | 3,110 | 3,410 | 3,410 | +320 (+10.36%) | 514,600 |
20 May 2004 | JPY | 3,060 | 3,170 | 3,000 | 3,090 | 3,090 | -50 (-1.59%) | 422,500 |
19 May 2004 | JPY | 3,280 | 3,340 | 3,120 | 3,140 | 3,140 | -50 (-1.57%) | 698,300 |
18 May 2004 | JPY | 2,880 | 3,310 | 2,830 | 3,190 | 3,190 | +360 (+12.72%) | 686,600 |
17 May 2004 | JPY | 3,080 | 3,080 | 2,690 | 2,830 | 2,830 | -350 (-11.01%) | 667,200 |