Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 4,050 | 4,050 | 3,955 | 4,005 | 4,005 | -60 (-1.48%) | 201,600 |
29 Jun 2004 | JPY | 4,075 | 4,125 | 3,995 | 4,065 | 4,065 | +10 (+0.25%) | 171,400 |
28 Jun 2004 | JPY | 3,940 | 4,135 | 3,900 | 4,055 | 4,055 | +260 (+6.85%) | 219,200 |
25 Jun 2004 | JPY | 3,865 | 3,875 | 3,775 | 3,795 | 3,795 | -130 (-3.31%) | 218,200 |
24 Jun 2004 | JPY | 4,050 | 4,060 | 3,915 | 3,925 | 3,925 | -50 (-1.26%) | 112,800 |
23 Jun 2004 | JPY | 4,310 | 4,320 | 3,905 | 3,975 | 3,975 | -285 (-6.69%) | 607,600 |
22 Jun 2004 | JPY | 4,260 | 4,260 | 4,225 | 4,260 | 4,260 | +500 (+13.30%) | 583,800 |
21 Jun 2004 | JPY | 3,735 | 3,875 | 3,710 | 3,760 | 3,760 | +125 (+3.44%) | 200,200 |
18 Jun 2004 | JPY | 3,460 | 3,740 | 3,460 | 3,635 | 3,635 | +190 (+5.52%) | 169,400 |
17 Jun 2004 | JPY | 3,400 | 3,465 | 3,400 | 3,445 | 3,445 | 0.0 (0.0%) | 23,200 |
16 Jun 2004 | JPY | 3,440 | 3,475 | 3,400 | 3,445 | 3,445 | +45 (+1.32%) | 32,400 |
15 Jun 2004 | JPY | 3,355 | 3,435 | 3,355 | 3,400 | 3,400 | -45 (-1.31%) | 23,600 |
14 Jun 2004 | JPY | 3,445 | 3,480 | 3,435 | 3,445 | 3,445 | 0.0 (0.0%) | 42,600 |
11 Jun 2004 | JPY | 3,430 | 3,450 | 3,415 | 3,445 | 3,445 | -35 (-1.01%) | 80,400 |
10 Jun 2004 | JPY | 3,500 | 3,500 | 3,420 | 3,480 | 3,480 | -20 (-0.57%) | 38,600 |
9 Jun 2004 | JPY | 3,490 | 3,510 | 3,385 | 3,500 | 3,500 | +10 (+0.29%) | 65,800 |
8 Jun 2004 | JPY | 3,545 | 3,545 | 3,490 | 3,490 | 3,490 | -55 (-1.55%) | 56,200 |
7 Jun 2004 | JPY | 3,530 | 3,565 | 3,505 | 3,545 | 3,545 | +15 (+0.42%) | 93,000 |
4 Jun 2004 | JPY | 3,415 | 3,550 | 3,415 | 3,530 | 3,530 | +110 (+3.22%) | 91,400 |
3 Jun 2004 | JPY | 3,405 | 3,425 | 3,320 | 3,420 | 3,420 | +55 (+1.63%) | 61,800 |
2 Jun 2004 | JPY | 3,255 | 3,435 | 3,245 | 3,365 | 3,365 | +110 (+3.38%) | 80,400 |
1 Jun 2004 | JPY | 3,250 | 3,275 | 3,220 | 3,255 | 3,255 | +5 (+0.15%) | 38,000 |
31 May 2004 | JPY | 3,275 | 3,310 | 3,185 | 3,250 | 3,250 | -10 (-0.31%) | 37,800 |
28 May 2004 | JPY | 3,205 | 3,265 | 3,135 | 3,260 | 3,260 | +5 (+0.15%) | 37,400 |
27 May 2004 | JPY | 3,230 | 3,270 | 3,215 | 3,255 | 3,255 | +25 (+0.77%) | 66,800 |
26 May 2004 | JPY | 3,200 | 3,280 | 3,195 | 3,230 | 3,230 | +80 (+2.54%) | 40,600 |
25 May 2004 | JPY | 3,200 | 3,200 | 3,105 | 3,150 | 3,150 | -70 (-2.17%) | 106,600 |
24 May 2004 | JPY | 3,170 | 3,230 | 3,140 | 3,220 | 3,220 | +125 (+4.04%) | 70,800 |
21 May 2004 | JPY | 3,030 | 3,150 | 3,030 | 3,095 | 3,095 | +20 (+0.65%) | 30,600 |
20 May 2004 | JPY | 3,055 | 3,150 | 3,025 | 3,075 | 3,075 | -30 (-0.97%) | 68,600 |