Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 3,310 | 3,350 | 3,225 | 3,240 | 3,240 | -60 (-1.82%) | 165,200 |
30 Jun 2004 | JPY | 3,415 | 3,445 | 3,300 | 3,300 | 3,300 | -90 (-2.65%) | 220,800 |
29 Jun 2004 | JPY | 3,310 | 3,400 | 3,200 | 3,390 | 3,390 | +75 (+2.26%) | 270,800 |
28 Jun 2004 | JPY | 3,345 | 3,450 | 3,260 | 3,315 | 3,315 | -30 (-0.90%) | 160,200 |
25 Jun 2004 | JPY | 3,490 | 3,520 | 3,300 | 3,345 | 3,345 | -180 (-5.11%) | 593,200 |
24 Jun 2004 | JPY | 3,295 | 3,565 | 3,225 | 3,525 | 3,525 | +215 (+6.50%) | 1,524,000 |
23 Jun 2004 | JPY | 3,255 | 3,320 | 3,135 | 3,310 | 3,310 | +120 (+3.76%) | 529,000 |
22 Jun 2004 | JPY | 3,380 | 3,390 | 3,165 | 3,190 | 3,190 | -275 (-7.94%) | 737,400 |
21 Jun 2004 | JPY | 3,525 | 3,565 | 3,400 | 3,465 | 3,465 | +90 (+2.67%) | 1,671,000 |
18 Jun 2004 | JPY | 3,180 | 3,375 | 3,100 | 3,375 | 3,375 | +345 (+11.39%) | 2,044,800 |
17 Jun 2004 | JPY | 2,890 | 3,125 | 2,870 | 3,030 | 3,030 | +210 (+7.45%) | 1,930,200 |
16 Jun 2004 | JPY | 2,635 | 2,885 | 2,610 | 2,820 | 2,820 | +180 (+6.82%) | 1,656,200 |
15 Jun 2004 | JPY | 2,250 | 2,640 | 2,235 | 2,640 | 2,640 | +390 (+17.33%) | 552,400 |
14 Jun 2004 | JPY | 2,285 | 2,290 | 2,250 | 2,250 | 2,250 | +5 (+0.22%) | 31,200 |
11 Jun 2004 | JPY | 2,270 | 2,275 | 2,175 | 2,245 | 2,245 | -30 (-1.32%) | 29,200 |
10 Jun 2004 | JPY | 2,300 | 2,325 | 2,270 | 2,275 | 2,275 | -30 (-1.30%) | 29,600 |
9 Jun 2004 | JPY | 2,250 | 2,315 | 2,195 | 2,305 | 2,305 | +55 (+2.44%) | 52,600 |
8 Jun 2004 | JPY | 2,195 | 2,250 | 2,145 | 2,250 | 2,250 | +130 (+6.13%) | 48,200 |
7 Jun 2004 | JPY | 2,080 | 2,145 | 2,050 | 2,120 | 2,120 | +115 (+5.74%) | 22,800 |
4 Jun 2004 | JPY | 2,025 | 2,040 | 2,000 | 2,005 | 2,005 | -25 (-1.23%) | 9,800 |
3 Jun 2004 | JPY | 2,055 | 2,055 | 2,030 | 2,030 | 2,030 | -10 (-0.49%) | 4,400 |
2 Jun 2004 | JPY | 2,080 | 2,085 | 2,025 | 2,040 | 2,040 | -15 (-0.73%) | 13,600 |
1 Jun 2004 | JPY | 2,095 | 2,095 | 2,035 | 2,055 | 2,055 | -30 (-1.44%) | 13,600 |
31 May 2004 | JPY | 2,075 | 2,110 | 2,050 | 2,085 | 2,085 | -5 (-0.24%) | 10,800 |
28 May 2004 | JPY | 2,080 | 2,100 | 2,075 | 2,090 | 2,090 | +15 (+0.72%) | 11,200 |
27 May 2004 | JPY | 2,105 | 2,110 | 2,060 | 2,075 | 2,075 | -50 (-2.35%) | 12,200 |
26 May 2004 | JPY | 2,155 | 2,155 | 2,090 | 2,125 | 2,125 | +40 (+1.92%) | 16,600 |
25 May 2004 | JPY | 2,160 | 2,160 | 2,085 | 2,085 | 2,085 | -50 (-2.34%) | 7,600 |
24 May 2004 | JPY | 2,175 | 2,200 | 2,130 | 2,135 | 2,135 | -60 (-2.73%) | 5,400 |
21 May 2004 | JPY | 2,175 | 2,200 | 2,145 | 2,195 | 2,195 | -5 (-0.23%) | 15,600 |