Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 1,000 | 1,020 | 1,000 | 1,005 | 1,005 | 0.0 (0.0%) | 8,000 |
30 Jun 2004 | JPY | 1,000 | 1,012 | 1,000 | 1,005 | 1,005 | -15 (-1.47%) | 10,000 |
29 Jun 2004 | JPY | 1,000 | 1,020 | 995 | 1,020 | 1,020 | -20 (-1.92%) | 7,000 |
28 Jun 2004 | JPY | 1,005 | 1,040 | 1,005 | 1,040 | 1,040 | +20 (+1.96%) | 5,000 |
25 Jun 2004 | JPY | 1,000 | 1,020 | 1,000 | 1,020 | 1,020 | +15 (+1.49%) | 3,000 |
24 Jun 2004 | JPY | 1,019 | 1,019 | 1,005 | 1,005 | 1,005 | 0.0 (0.0%) | 6,000 |
23 Jun 2004 | JPY | 1,000 | 1,005 | 1,000 | 1,005 | 1,005 | -15 (-1.47%) | 12,000 |
22 Jun 2004 | JPY | 1,020 | 1,020 | 1,020 | 1,020 | 1,020 | -5 (-0.49%) | 0 |
21 Jun 2004 | JPY | 1,020 | 1,030 | 985 | 1,025 | 1,025 | +10 (+0.99%) | 12,000 |
18 Jun 2004 | JPY | 1,020 | 1,021 | 1,010 | 1,015 | 1,015 | -5 (-0.49%) | 22,000 |
17 Jun 2004 | JPY | 1,026 | 1,030 | 1,010 | 1,020 | 1,020 | -5 (-0.49%) | 34,000 |
16 Jun 2004 | JPY | 1,035 | 1,035 | 1,025 | 1,025 | 1,025 | -10 (-0.97%) | 15,000 |
15 Jun 2004 | JPY | 1,030 | 1,035 | 1,030 | 1,035 | 1,035 | -14 (-1.33%) | 3,000 |
14 Jun 2004 | JPY | 1,049 | 1,049 | 1,020 | 1,049 | 1,049 | +14 (+1.35%) | 23,000 |
11 Jun 2004 | JPY | 1,061 | 1,061 | 1,035 | 1,035 | 1,035 | -6 (-0.58%) | 16,000 |
10 Jun 2004 | JPY | 1,050 | 1,050 | 1,041 | 1,041 | 1,041 | 0.0 (0.0%) | 5,000 |
9 Jun 2004 | JPY | 1,042 | 1,042 | 1,041 | 1,041 | 1,041 | +1 (+0.10%) | 5,000 |
8 Jun 2004 | JPY | 1,035 | 1,040 | 1,030 | 1,040 | 1,040 | +7 (+0.68%) | 23,000 |
7 Jun 2004 | JPY | 1,052 | 1,052 | 1,033 | 1,033 | 1,033 | -17 (-1.62%) | 13,000 |
4 Jun 2004 | JPY | 1,090 | 1,090 | 1,045 | 1,050 | 1,050 | -35 (-3.23%) | 25,000 |
3 Jun 2004 | JPY | 1,060 | 1,100 | 1,030 | 1,085 | 1,085 | -115 (-9.58%) | 40,000 |
2 Jun 2004 | JPY | 1,050 | 1,230 | 1,050 | 1,200 | 1,200 | +170 (+16.50%) | 195,000 |
1 Jun 2004 | JPY | 980 | 1,030 | 980 | 1,030 | 1,030 | +20 (+1.98%) | 24,000 |
31 May 2004 | JPY | 990 | 1,010 | 980 | 1,010 | 1,010 | +10 (+1%) | 5,000 |
28 May 2004 | JPY | 999 | 1,050 | 980 | 1,000 | 1,000 | 0.0 (0.0%) | 59,000 |
27 May 2004 | JPY | 1,080 | 1,080 | 1,000 | 1,000 | 1,000 | -80 (-7.41%) | 8,000 |
26 May 2004 | JPY | 1,135 | 1,135 | 1,080 | 1,080 | 1,080 | -50 (-4.42%) | 16,000 |
25 May 2004 | JPY | 1,110 | 1,150 | 1,100 | 1,130 | 1,130 | -40 (-3.42%) | 16,000 |
24 May 2004 | JPY | 1,000 | 1,200 | 1,000 | 1,170 | 1,170 | +155 (+15.27%) | 41,000 |
21 May 2004 | JPY | 1,029 | 1,029 | 1,015 | 1,015 | 1,015 | -15 (-1.46%) | 2,000 |