Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | JPY | 1,635 | 1,680 | 1,630 | 1,680 | 1,680 | +70 (+4.35%) | 1,274,000 |
25 Jun 2004 | JPY | 1,605 | 1,625 | 1,590 | 1,610 | 1,610 | +10 (+0.63%) | 300,400 |
24 Jun 2004 | JPY | 1,585 | 1,620 | 1,580 | 1,600 | 1,600 | +25 (+1.59%) | 135,200 |
23 Jun 2004 | JPY | 1,600 | 1,605 | 1,575 | 1,575 | 1,575 | -25 (-1.56%) | 142,400 |
22 Jun 2004 | JPY | 1,605 | 1,620 | 1,585 | 1,600 | 1,600 | -30 (-1.84%) | 189,000 |
21 Jun 2004 | JPY | 1,580 | 1,630 | 1,580 | 1,630 | 1,630 | +40 (+2.52%) | 308,800 |
18 Jun 2004 | JPY | 1,615 | 1,620 | 1,575 | 1,590 | 1,590 | -30 (-1.85%) | 198,600 |
17 Jun 2004 | JPY | 1,605 | 1,640 | 1,600 | 1,620 | 1,620 | +20 (+1.25%) | 427,000 |
16 Jun 2004 | JPY | 1,595 | 1,610 | 1,590 | 1,600 | 1,600 | +10 (+0.63%) | 254,000 |
15 Jun 2004 | JPY | 1,590 | 1,595 | 1,565 | 1,590 | 1,590 | -15 (-0.93%) | 216,600 |
14 Jun 2004 | JPY | 1,625 | 1,640 | 1,600 | 1,605 | 1,605 | -20 (-1.23%) | 273,200 |
11 Jun 2004 | JPY | 1,600 | 1,640 | 1,575 | 1,625 | 1,625 | +35 (+2.20%) | 887,800 |
10 Jun 2004 | JPY | 1,540 | 1,600 | 1,520 | 1,590 | 1,590 | 0.0 (0.0%) | 775,200 |
9 Jun 2004 | JPY | 1,395 | 1,590 | 1,385 | 1,590 | 1,590 | +190 (+13.57%) | 856,200 |
8 Jun 2004 | JPY | 1,405 | 1,405 | 1,385 | 1,400 | 1,400 | +25 (+1.82%) | 47,800 |
7 Jun 2004 | JPY | 1,385 | 1,395 | 1,370 | 1,375 | 1,375 | +20 (+1.48%) | 71,600 |
4 Jun 2004 | JPY | 1,355 | 1,385 | 1,350 | 1,355 | 1,355 | 0.0 (0.0%) | 52,600 |
3 Jun 2004 | JPY | 1,410 | 1,420 | 1,350 | 1,355 | 1,355 | -40 (-2.87%) | 104,800 |
2 Jun 2004 | JPY | 1,415 | 1,415 | 1,385 | 1,395 | 1,395 | -10 (-0.71%) | 57,400 |
1 Jun 2004 | JPY | 1,395 | 1,410 | 1,385 | 1,405 | 1,405 | +5 (+0.36%) | 81,400 |
31 May 2004 | JPY | 1,405 | 1,410 | 1,380 | 1,400 | 1,400 | -15 (-1.06%) | 82,800 |
28 May 2004 | JPY | 1,430 | 1,440 | 1,405 | 1,415 | 1,415 | -10 (-0.70%) | 83,800 |
27 May 2004 | JPY | 1,430 | 1,435 | 1,410 | 1,425 | 1,425 | 0.0 (0.0%) | 73,200 |
26 May 2004 | JPY | 1,435 | 1,445 | 1,410 | 1,425 | 1,425 | +15 (+1.06%) | 56,400 |
25 May 2004 | JPY | 1,425 | 1,425 | 1,400 | 1,410 | 1,410 | -25 (-1.74%) | 79,600 |
24 May 2004 | JPY | 1,470 | 1,490 | 1,435 | 1,435 | 1,435 | -20 (-1.37%) | 161,600 |
21 May 2004 | JPY | 1,380 | 1,460 | 1,380 | 1,455 | 1,455 | +90 (+6.59%) | 365,400 |
20 May 2004 | JPY | 1,380 | 1,415 | 1,335 | 1,365 | 1,365 | +10 (+0.74%) | 268,800 |
19 May 2004 | JPY | 1,320 | 1,360 | 1,315 | 1,355 | 1,355 | +95 (+7.54%) | 191,200 |
18 May 2004 | JPY | 1,205 | 1,270 | 1,205 | 1,260 | 1,260 | +30 (+2.44%) | 349,200 |