Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 1,089 | 1,110 | 1,088 | 1,110 | 1,110 | +31 (+2.87%) | 4,939,000 |
23 Jun 2004 | JPY | 1,070 | 1,084 | 1,066 | 1,079 | 1,079 | +29 (+2.76%) | 3,329,000 |
22 Jun 2004 | JPY | 1,050 | 1,050 | 1,034 | 1,050 | 1,050 | -5 (-0.47%) | 1,228,000 |
21 Jun 2004 | JPY | 1,050 | 1,063 | 1,050 | 1,055 | 1,055 | +20 (+1.93%) | 2,733,000 |
18 Jun 2004 | JPY | 1,049 | 1,050 | 1,024 | 1,035 | 1,035 | -8 (-0.77%) | 1,486,000 |
17 Jun 2004 | JPY | 1,047 | 1,047 | 1,036 | 1,043 | 1,043 | -3 (-0.29%) | 1,538,000 |
16 Jun 2004 | JPY | 1,047 | 1,053 | 1,038 | 1,046 | 1,046 | +19 (+1.85%) | 1,346,000 |
15 Jun 2004 | JPY | 1,040 | 1,047 | 1,025 | 1,027 | 1,027 | -5 (-0.48%) | 1,786,000 |
14 Jun 2004 | JPY | 1,041 | 1,045 | 1,028 | 1,032 | 1,032 | -9 (-0.86%) | 1,772,000 |
11 Jun 2004 | JPY | 1,045 | 1,054 | 1,032 | 1,041 | 1,041 | -13 (-1.23%) | 4,280,000 |
10 Jun 2004 | JPY | 1,040 | 1,055 | 1,036 | 1,054 | 1,054 | +6 (+0.57%) | 1,642,000 |
9 Jun 2004 | JPY | 1,057 | 1,057 | 1,048 | 1,048 | 1,048 | -2 (-0.19%) | 2,204,000 |
8 Jun 2004 | JPY | 1,060 | 1,060 | 1,040 | 1,050 | 1,050 | 0.0 (0.0%) | 1,768,000 |
7 Jun 2004 | JPY | 1,031 | 1,060 | 1,031 | 1,050 | 1,050 | +8 (+0.77%) | 1,793,000 |
4 Jun 2004 | JPY | 1,030 | 1,048 | 1,022 | 1,042 | 1,042 | +21 (+2.06%) | 1,387,000 |
3 Jun 2004 | JPY | 1,056 | 1,059 | 1,015 | 1,021 | 1,021 | -34 (-3.22%) | 2,053,000 |
2 Jun 2004 | JPY | 1,050 | 1,055 | 1,045 | 1,055 | 1,055 | +14 (+1.34%) | 1,607,000 |
1 Jun 2004 | JPY | 1,031 | 1,060 | 1,031 | 1,041 | 1,041 | -8 (-0.76%) | 1,306,000 |
31 May 2004 | JPY | 1,050 | 1,055 | 1,033 | 1,049 | 1,049 | -13 (-1.22%) | 1,841,000 |
28 May 2004 | JPY | 1,043 | 1,064 | 1,031 | 1,062 | 1,062 | +39 (+3.81%) | 4,442,000 |
27 May 2004 | JPY | 1,018 | 1,028 | 1,009 | 1,023 | 1,023 | +8 (+0.79%) | 1,347,000 |
26 May 2004 | JPY | 1,012 | 1,017 | 1,000 | 1,015 | 1,015 | +14 (+1.40%) | 1,774,000 |
25 May 2004 | JPY | 1,015 | 1,018 | 998 | 1,001 | 1,001 | -10 (-0.99%) | 1,434,000 |
24 May 2004 | JPY | 1,010 | 1,015 | 1,001 | 1,011 | 1,011 | +3 (+0.30%) | 1,257,000 |
21 May 2004 | JPY | 997 | 1,013 | 990 | 1,008 | 1,008 | +13 (+1.31%) | 1,583,000 |
20 May 2004 | JPY | 996 | 1,009 | 980 | 995 | 995 | -4 (-0.40%) | 1,616,000 |
19 May 2004 | JPY | 977 | 1,003 | 973 | 999 | 999 | +36 (+3.74%) | 2,255,000 |
18 May 2004 | JPY | 964 | 979 | 957 | 963 | 963 | +1 (+0.10%) | 2,770,000 |
17 May 2004 | JPY | 982 | 993 | 955 | 962 | 962 | -1 (-0.10%) | 3,400,000 |
14 May 2004 | JPY | 968 | 980 | 955 | 963 | 963 | -8 (-0.82%) | 3,441,000 |