Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 1,645 | 1,705 | 1,640 | 1,690 | 1,690 | 0.0 (0.0%) | 1,016,200 |
1 Jul 2004 | JPY | 1,695 | 1,700 | 1,675 | 1,690 | 1,690 | -20 (-1.17%) | 1,226,200 |
30 Jun 2004 | JPY | 1,675 | 1,710 | 1,665 | 1,710 | 1,710 | +55 (+3.32%) | 2,000,800 |
29 Jun 2004 | JPY | 1,625 | 1,660 | 1,625 | 1,655 | 1,655 | +30 (+1.85%) | 972,000 |
28 Jun 2004 | JPY | 1,610 | 1,635 | 1,610 | 1,625 | 1,625 | 0.0 (0.0%) | 631,200 |
25 Jun 2004 | JPY | 1,610 | 1,625 | 1,590 | 1,625 | 1,625 | +10 (+0.62%) | 1,259,200 |
24 Jun 2004 | JPY | 1,555 | 1,625 | 1,550 | 1,615 | 1,615 | +95 (+6.25%) | 3,435,200 |
23 Jun 2004 | JPY | 1,530 | 1,550 | 1,520 | 1,520 | 1,520 | +5 (+0.33%) | 797,200 |
22 Jun 2004 | JPY | 1,530 | 1,535 | 1,500 | 1,515 | 1,515 | -30 (-1.94%) | 588,200 |
21 Jun 2004 | JPY | 1,525 | 1,555 | 1,520 | 1,545 | 1,545 | +30 (+1.98%) | 833,000 |
18 Jun 2004 | JPY | 1,505 | 1,525 | 1,495 | 1,515 | 1,515 | 0.0 (0.0%) | 569,600 |
17 Jun 2004 | JPY | 1,515 | 1,515 | 1,490 | 1,515 | 1,515 | 0.0 (0.0%) | 638,600 |
16 Jun 2004 | JPY | 1,520 | 1,550 | 1,500 | 1,515 | 1,515 | -15 (-0.98%) | 767,400 |
15 Jun 2004 | JPY | 1,535 | 1,540 | 1,505 | 1,530 | 1,530 | -5 (-0.33%) | 713,800 |
14 Jun 2004 | JPY | 1,550 | 1,560 | 1,535 | 1,535 | 1,535 | -5 (-0.32%) | 609,000 |
11 Jun 2004 | JPY | 1,520 | 1,550 | 1,505 | 1,540 | 1,540 | +20 (+1.32%) | 1,226,200 |
10 Jun 2004 | JPY | 1,485 | 1,520 | 1,485 | 1,520 | 1,520 | +10 (+0.66%) | 798,600 |
9 Jun 2004 | JPY | 1,500 | 1,520 | 1,490 | 1,510 | 1,510 | +10 (+0.67%) | 572,400 |
8 Jun 2004 | JPY | 1,510 | 1,510 | 1,495 | 1,500 | 1,500 | +5 (+0.33%) | 460,000 |
7 Jun 2004 | JPY | 1,495 | 1,505 | 1,485 | 1,495 | 1,495 | +20 (+1.36%) | 511,200 |
4 Jun 2004 | JPY | 1,465 | 1,490 | 1,450 | 1,475 | 1,475 | +20 (+1.37%) | 890,200 |
3 Jun 2004 | JPY | 1,490 | 1,510 | 1,435 | 1,455 | 1,455 | -30 (-2.02%) | 1,236,800 |
2 Jun 2004 | JPY | 1,465 | 1,495 | 1,445 | 1,485 | 1,485 | +25 (+1.71%) | 1,256,400 |
1 Jun 2004 | JPY | 1,420 | 1,470 | 1,415 | 1,460 | 1,460 | +45 (+3.18%) | 984,800 |
31 May 2004 | JPY | 1,420 | 1,435 | 1,405 | 1,415 | 1,415 | -5 (-0.35%) | 719,600 |
28 May 2004 | JPY | 1,390 | 1,420 | 1,380 | 1,420 | 1,420 | +40 (+2.90%) | 452,600 |
27 May 2004 | JPY | 1,390 | 1,390 | 1,375 | 1,380 | 1,380 | 0.0 (0.0%) | 317,800 |
26 May 2004 | JPY | 1,405 | 1,410 | 1,380 | 1,380 | 1,380 | 0.0 (0.0%) | 629,600 |
25 May 2004 | JPY | 1,410 | 1,410 | 1,360 | 1,380 | 1,380 | -30 (-2.13%) | 548,800 |
24 May 2004 | JPY | 1,405 | 1,420 | 1,400 | 1,410 | 1,410 | +30 (+2.17%) | 585,400 |