Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | JPY | 5,600 | 5,660 | 5,500 | 5,500 | 5,500 | 0.0 (0.0%) | 4,600 |
7 Jul 2004 | JPY | 5,410 | 5,570 | 5,310 | 5,500 | 5,500 | -110 (-1.96%) | 7,200 |
6 Jul 2004 | JPY | 5,680 | 5,700 | 5,590 | 5,610 | 5,610 | -110 (-1.92%) | 4,700 |
5 Jul 2004 | JPY | 5,760 | 5,770 | 5,700 | 5,720 | 5,720 | -50 (-0.87%) | 8,500 |
2 Jul 2004 | JPY | 5,770 | 5,820 | 5,680 | 5,770 | 5,770 | -100 (-1.70%) | 16,300 |
1 Jul 2004 | JPY | 5,900 | 5,980 | 5,860 | 5,870 | 5,870 | -60 (-1.01%) | 15,000 |
30 Jun 2004 | JPY | 5,920 | 5,970 | 5,890 | 5,930 | 5,930 | +30 (+0.51%) | 12,900 |
29 Jun 2004 | JPY | 5,930 | 5,930 | 5,850 | 5,900 | 5,900 | -30 (-0.51%) | 13,900 |
28 Jun 2004 | JPY | 5,850 | 5,930 | 5,850 | 5,930 | 5,930 | +50 (+0.85%) | 10,200 |
25 Jun 2004 | JPY | 5,980 | 5,980 | 5,850 | 5,880 | 5,880 | -90 (-1.51%) | 16,200 |
24 Jun 2004 | JPY | 5,990 | 6,000 | 5,860 | 5,970 | 5,970 | +80 (+1.36%) | 8,400 |
23 Jun 2004 | JPY | 5,960 | 6,000 | 5,850 | 5,890 | 5,890 | -60 (-1.01%) | 4,500 |
22 Jun 2004 | JPY | 5,860 | 5,960 | 5,860 | 5,950 | 5,950 | +90 (+1.54%) | 6,200 |
21 Jun 2004 | JPY | 5,930 | 6,050 | 5,860 | 5,860 | 5,860 | -40 (-0.68%) | 14,200 |
18 Jun 2004 | JPY | 6,100 | 6,120 | 5,870 | 5,900 | 5,900 | -180 (-2.96%) | 16,900 |
17 Jun 2004 | JPY | 5,890 | 6,080 | 5,850 | 6,080 | 6,080 | +290 (+5.01%) | 24,300 |
16 Jun 2004 | JPY | 5,710 | 5,850 | 5,710 | 5,790 | 5,790 | +90 (+1.58%) | 7,000 |
15 Jun 2004 | JPY | 5,750 | 5,840 | 5,700 | 5,700 | 5,700 | -200 (-3.39%) | 19,600 |
14 Jun 2004 | JPY | 5,870 | 6,000 | 5,810 | 5,900 | 5,900 | +130 (+2.25%) | 20,600 |
11 Jun 2004 | JPY | 5,850 | 5,850 | 5,720 | 5,770 | 5,770 | +120 (+2.12%) | 16,300 |
10 Jun 2004 | JPY | 5,640 | 5,660 | 5,560 | 5,650 | 5,650 | -10 (-0.18%) | 29,700 |
9 Jun 2004 | JPY | 5,720 | 5,750 | 5,660 | 5,660 | 5,660 | -10 (-0.18%) | 19,300 |
8 Jun 2004 | JPY | 5,850 | 5,850 | 5,620 | 5,670 | 5,670 | -150 (-2.58%) | 29,300 |
7 Jun 2004 | JPY | 5,910 | 5,990 | 5,760 | 5,820 | 5,820 | -140 (-2.35%) | 16,400 |
4 Jun 2004 | JPY | 5,590 | 5,980 | 5,590 | 5,960 | 5,960 | +170 (+2.94%) | 17,600 |
3 Jun 2004 | JPY | 6,060 | 6,060 | 5,720 | 5,790 | 5,790 | -260 (-4.30%) | 18,000 |
2 Jun 2004 | JPY | 6,150 | 6,150 | 6,010 | 6,050 | 6,050 | -230 (-3.66%) | 19,100 |
1 Jun 2004 | JPY | 6,240 | 6,350 | 6,200 | 6,280 | 6,280 | +110 (+1.78%) | 22,600 |
31 May 2004 | JPY | 6,000 | 6,200 | 5,950 | 6,170 | 6,170 | +370 (+6.38%) | 27,800 |
28 May 2004 | JPY | 5,550 | 5,800 | 5,520 | 5,800 | 5,800 | +250 (+4.50%) | 19,700 |