Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | JPY | 3,685 | 3,685 | 3,620 | 3,650 | 3,650 | -65 (-1.75%) | 1,398,200 |
2 Jul 2004 | JPY | 3,680 | 3,730 | 3,670 | 3,715 | 3,715 | -55 (-1.46%) | 1,595,000 |
1 Jul 2004 | JPY | 3,760 | 3,785 | 3,745 | 3,770 | 3,770 | +15 (+0.40%) | 1,283,200 |
30 Jun 2004 | JPY | 3,750 | 3,755 | 3,715 | 3,755 | 3,755 | +10 (+0.27%) | 1,538,000 |
29 Jun 2004 | JPY | 3,765 | 3,790 | 3,725 | 3,745 | 3,745 | -60 (-1.58%) | 1,368,400 |
28 Jun 2004 | JPY | 3,780 | 3,810 | 3,780 | 3,805 | 3,805 | +5 (+0.13%) | 1,230,600 |
25 Jun 2004 | JPY | 3,715 | 3,800 | 3,710 | 3,800 | 3,800 | +35 (+0.93%) | 1,275,600 |
24 Jun 2004 | JPY | 3,750 | 3,780 | 3,740 | 3,765 | 3,765 | +85 (+2.31%) | 1,347,000 |
23 Jun 2004 | JPY | 3,675 | 3,705 | 3,650 | 3,680 | 3,680 | +55 (+1.52%) | 1,634,000 |
22 Jun 2004 | JPY | 3,585 | 3,630 | 3,560 | 3,625 | 3,625 | +40 (+1.12%) | 835,800 |
21 Jun 2004 | JPY | 3,655 | 3,670 | 3,580 | 3,585 | 3,585 | +20 (+0.56%) | 1,800,000 |
18 Jun 2004 | JPY | 3,640 | 3,640 | 3,520 | 3,565 | 3,565 | -75 (-2.06%) | 1,874,400 |
17 Jun 2004 | JPY | 3,670 | 3,690 | 3,615 | 3,640 | 3,640 | -75 (-2.02%) | 1,451,800 |
16 Jun 2004 | JPY | 3,710 | 3,720 | 3,680 | 3,715 | 3,715 | +55 (+1.50%) | 1,141,800 |
15 Jun 2004 | JPY | 3,635 | 3,665 | 3,600 | 3,660 | 3,660 | +30 (+0.83%) | 1,362,600 |
14 Jun 2004 | JPY | 3,660 | 3,685 | 3,605 | 3,630 | 3,630 | -25 (-0.68%) | 1,490,400 |
11 Jun 2004 | JPY | 3,715 | 3,745 | 3,635 | 3,655 | 3,655 | -75 (-2.01%) | 3,944,000 |
10 Jun 2004 | JPY | 3,790 | 3,830 | 3,715 | 3,730 | 3,730 | -70 (-1.84%) | 1,541,000 |
9 Jun 2004 | JPY | 3,825 | 3,825 | 3,785 | 3,800 | 3,800 | -30 (-0.78%) | 790,400 |
8 Jun 2004 | JPY | 3,825 | 3,835 | 3,790 | 3,830 | 3,830 | +55 (+1.46%) | 1,530,200 |
7 Jun 2004 | JPY | 3,740 | 3,800 | 3,725 | 3,775 | 3,775 | +60 (+1.62%) | 1,893,800 |
4 Jun 2004 | JPY | 3,720 | 3,725 | 3,670 | 3,715 | 3,715 | 0.0 (0.0%) | 1,164,600 |
3 Jun 2004 | JPY | 3,800 | 3,815 | 3,670 | 3,715 | 3,715 | -35 (-0.93%) | 1,939,000 |
2 Jun 2004 | JPY | 3,750 | 3,765 | 3,710 | 3,750 | 3,750 | -35 (-0.92%) | 1,435,200 |
1 Jun 2004 | JPY | 3,755 | 3,820 | 3,755 | 3,785 | 3,785 | -5 (-0.13%) | 905,600 |
31 May 2004 | JPY | 3,795 | 3,795 | 3,710 | 3,790 | 3,790 | -10 (-0.26%) | 1,209,000 |
28 May 2004 | JPY | 3,795 | 3,805 | 3,760 | 3,800 | 3,800 | +85 (+2.29%) | 2,380,000 |
27 May 2004 | JPY | 3,720 | 3,730 | 3,700 | 3,715 | 3,715 | -25 (-0.67%) | 1,548,200 |
26 May 2004 | JPY | 3,710 | 3,740 | 3,695 | 3,740 | 3,740 | +80 (+2.19%) | 1,739,800 |
25 May 2004 | JPY | 3,645 | 3,690 | 3,605 | 3,660 | 3,660 | +10 (+0.27%) | 2,177,600 |