Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | JPY | 1,440 | 1,470 | 1,440 | 1,470 | 1,470 | +22 (+1.52%) | 2,743,000 |
25 Jun 2004 | JPY | 1,454 | 1,464 | 1,436 | 1,448 | 1,448 | +14 (+0.98%) | 6,249,500 |
24 Jun 2004 | JPY | 1,400 | 1,440 | 1,398 | 1,434 | 1,434 | +44 (+3.17%) | 3,902,000 |
23 Jun 2004 | JPY | 1,388 | 1,394 | 1,376 | 1,390 | 1,390 | +8 (+0.58%) | 2,237,000 |
22 Jun 2004 | JPY | 1,364 | 1,384 | 1,354 | 1,382 | 1,382 | +22 (+1.62%) | 2,649,000 |
21 Jun 2004 | JPY | 1,374 | 1,380 | 1,354 | 1,360 | 1,360 | +26 (+1.95%) | 3,684,000 |
18 Jun 2004 | JPY | 1,322 | 1,364 | 1,320 | 1,334 | 1,334 | +18 (+1.37%) | 4,581,000 |
17 Jun 2004 | JPY | 1,310 | 1,318 | 1,292 | 1,316 | 1,316 | +12 (+0.92%) | 1,154,500 |
16 Jun 2004 | JPY | 1,316 | 1,316 | 1,296 | 1,304 | 1,304 | +8 (+0.62%) | 1,479,000 |
15 Jun 2004 | JPY | 1,306 | 1,306 | 1,286 | 1,296 | 1,296 | -14 (-1.07%) | 2,010,500 |
14 Jun 2004 | JPY | 1,304 | 1,316 | 1,292 | 1,310 | 1,310 | +26 (+2.02%) | 2,087,500 |
11 Jun 2004 | JPY | 1,264 | 1,308 | 1,264 | 1,284 | 1,284 | 0.0 (0.0%) | 2,752,000 |
10 Jun 2004 | JPY | 1,280 | 1,296 | 1,268 | 1,284 | 1,284 | -14 (-1.08%) | 987,000 |
9 Jun 2004 | JPY | 1,282 | 1,308 | 1,280 | 1,298 | 1,298 | +16 (+1.25%) | 1,806,500 |
8 Jun 2004 | JPY | 1,280 | 1,298 | 1,278 | 1,282 | 1,282 | +22 (+1.75%) | 2,902,500 |
7 Jun 2004 | JPY | 1,266 | 1,268 | 1,252 | 1,260 | 1,260 | +28 (+2.27%) | 1,564,000 |
4 Jun 2004 | JPY | 1,228 | 1,250 | 1,226 | 1,232 | 1,232 | -36 (-2.84%) | 3,063,000 |
3 Jun 2004 | JPY | 1,310 | 1,320 | 1,246 | 1,268 | 1,268 | -60 (-4.52%) | 2,748,000 |
2 Jun 2004 | JPY | 1,332 | 1,332 | 1,318 | 1,328 | 1,328 | -2 (-0.15%) | 808,500 |
1 Jun 2004 | JPY | 1,316 | 1,330 | 1,316 | 1,330 | 1,330 | +4 (+0.30%) | 795,000 |
31 May 2004 | JPY | 1,316 | 1,330 | 1,308 | 1,326 | 1,326 | +12 (+0.91%) | 1,003,000 |
28 May 2004 | JPY | 1,298 | 1,314 | 1,292 | 1,314 | 1,314 | +18 (+1.39%) | 1,346,500 |
27 May 2004 | JPY | 1,318 | 1,320 | 1,284 | 1,296 | 1,296 | -20 (-1.52%) | 1,105,500 |
26 May 2004 | JPY | 1,340 | 1,346 | 1,312 | 1,316 | 1,316 | -4 (-0.30%) | 2,155,500 |
25 May 2004 | JPY | 1,316 | 1,322 | 1,304 | 1,320 | 1,320 | -2 (-0.15%) | 1,204,500 |
24 May 2004 | JPY | 1,314 | 1,332 | 1,306 | 1,322 | 1,322 | +28 (+2.16%) | 1,603,500 |
21 May 2004 | JPY | 1,280 | 1,302 | 1,262 | 1,294 | 1,294 | +28 (+2.21%) | 880,000 |
20 May 2004 | JPY | 1,276 | 1,292 | 1,252 | 1,266 | 1,266 | -6 (-0.47%) | 1,651,500 |
19 May 2004 | JPY | 1,238 | 1,290 | 1,224 | 1,272 | 1,272 | +34 (+2.75%) | 1,913,500 |
18 May 2004 | JPY | 1,176 | 1,240 | 1,162 | 1,238 | 1,238 | +56 (+4.74%) | 2,662,000 |