Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 3,390 | 3,450 | 3,350 | 3,400 | 3,400 | -100 (-2.86%) | 85,900 |
1 Jul 2004 | JPY | 3,550 | 3,650 | 3,480 | 3,500 | 3,500 | -70 (-1.96%) | 81,800 |
30 Jun 2004 | JPY | 3,580 | 3,580 | 3,540 | 3,570 | 3,570 | +30 (+0.85%) | 41,800 |
29 Jun 2004 | JPY | 3,620 | 3,620 | 3,540 | 3,540 | 3,540 | -40 (-1.12%) | 56,050 |
28 Jun 2004 | JPY | 3,610 | 3,610 | 3,560 | 3,580 | 3,580 | 0.0 (0.0%) | 51,000 |
25 Jun 2004 | JPY | 3,530 | 3,630 | 3,520 | 3,580 | 3,580 | +10 (+0.28%) | 81,500 |
24 Jun 2004 | JPY | 3,580 | 3,600 | 3,530 | 3,570 | 3,570 | +60 (+1.71%) | 77,800 |
23 Jun 2004 | JPY | 3,680 | 3,680 | 3,510 | 3,510 | 3,510 | -120 (-3.31%) | 112,850 |
22 Jun 2004 | JPY | 3,500 | 3,660 | 3,490 | 3,630 | 3,630 | +110 (+3.13%) | 95,650 |
21 Jun 2004 | JPY | 3,520 | 3,610 | 3,500 | 3,520 | 3,520 | -30 (-0.85%) | 51,750 |
18 Jun 2004 | JPY | 3,530 | 3,580 | 3,500 | 3,550 | 3,550 | -40 (-1.11%) | 53,600 |
17 Jun 2004 | JPY | 3,610 | 3,630 | 3,560 | 3,590 | 3,590 | -20 (-0.55%) | 43,800 |
16 Jun 2004 | JPY | 3,650 | 3,670 | 3,610 | 3,610 | 3,610 | 0.0 (0.0%) | 63,000 |
15 Jun 2004 | JPY | 3,640 | 3,680 | 3,570 | 3,610 | 3,610 | -70 (-1.90%) | 66,650 |
14 Jun 2004 | JPY | 3,620 | 3,730 | 3,600 | 3,680 | 3,680 | +80 (+2.22%) | 128,400 |
11 Jun 2004 | JPY | 3,670 | 3,690 | 3,580 | 3,600 | 3,600 | -30 (-0.83%) | 194,900 |
10 Jun 2004 | JPY | 3,410 | 3,670 | 3,400 | 3,630 | 3,630 | +190 (+5.52%) | 252,800 |
9 Jun 2004 | JPY | 3,460 | 3,490 | 3,420 | 3,440 | 3,440 | -70 (-1.99%) | 81,050 |
8 Jun 2004 | JPY | 3,630 | 3,640 | 3,440 | 3,510 | 3,510 | -20 (-0.57%) | 172,650 |
7 Jun 2004 | JPY | 3,360 | 3,580 | 3,340 | 3,530 | 3,530 | +170 (+5.06%) | 170,200 |
4 Jun 2004 | JPY | 3,270 | 3,360 | 3,260 | 3,360 | 3,360 | +40 (+1.20%) | 76,900 |
3 Jun 2004 | JPY | 3,450 | 3,480 | 3,290 | 3,320 | 3,320 | -90 (-2.64%) | 87,150 |
2 Jun 2004 | JPY | 3,480 | 3,500 | 3,400 | 3,410 | 3,410 | -120 (-3.40%) | 64,650 |
1 Jun 2004 | JPY | 3,340 | 3,540 | 3,310 | 3,530 | 3,530 | +140 (+4.13%) | 141,350 |
31 May 2004 | JPY | 3,380 | 3,420 | 3,250 | 3,390 | 3,390 | -60 (-1.74%) | 103,650 |
28 May 2004 | JPY | 3,500 | 3,510 | 3,400 | 3,450 | 3,450 | +50 (+1.47%) | 107,000 |
27 May 2004 | JPY | 3,510 | 3,560 | 3,380 | 3,400 | 3,400 | -120 (-3.41%) | 105,050 |
26 May 2004 | JPY | 3,720 | 3,720 | 3,470 | 3,520 | 3,520 | -60 (-1.68%) | 166,700 |
25 May 2004 | JPY | 3,630 | 3,660 | 3,520 | 3,580 | 3,580 | -150 (-4.02%) | 288,450 |
24 May 2004 | JPY | 3,530 | 3,820 | 3,530 | 3,730 | 3,730 | +300 (+8.75%) | 496,500 |