Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 5,500 | 5,630 | 5,450 | 5,520 | 5,520 | +220 (+4.15%) | 191,000 |
30 Jun 2004 | JPY | 5,050 | 5,430 | 4,950 | 5,300 | 5,300 | +200 (+3.92%) | 170,400 |
29 Jun 2004 | JPY | 4,940 | 5,180 | 4,750 | 5,100 | 5,100 | +460 (+9.91%) | 200,100 |
28 Jun 2004 | JPY | 4,550 | 4,720 | 4,490 | 4,640 | 4,640 | +170 (+3.80%) | 90,200 |
25 Jun 2004 | JPY | 4,410 | 4,520 | 4,410 | 4,470 | 4,470 | -30 (-0.67%) | 21,900 |
24 Jun 2004 | JPY | 4,560 | 4,630 | 4,460 | 4,500 | 4,500 | +60 (+1.35%) | 58,800 |
23 Jun 2004 | JPY | 4,310 | 4,480 | 4,310 | 4,440 | 4,440 | +140 (+3.26%) | 65,600 |
22 Jun 2004 | JPY | 4,300 | 4,380 | 4,250 | 4,300 | 4,300 | 0.0 (0.0%) | 55,500 |
21 Jun 2004 | JPY | 4,200 | 4,380 | 4,180 | 4,300 | 4,300 | +270 (+6.70%) | 164,700 |
18 Jun 2004 | JPY | 4,000 | 4,070 | 3,990 | 4,030 | 4,030 | +60 (+1.51%) | 45,700 |
17 Jun 2004 | JPY | 3,970 | 4,000 | 3,950 | 3,970 | 3,970 | +20 (+0.51%) | 43,600 |
16 Jun 2004 | JPY | 3,960 | 3,980 | 3,920 | 3,950 | 3,950 | +70 (+1.80%) | 33,100 |
15 Jun 2004 | JPY | 3,920 | 3,970 | 3,880 | 3,880 | 3,880 | -90 (-2.27%) | 55,400 |
14 Jun 2004 | JPY | 3,980 | 4,000 | 3,940 | 3,970 | 3,970 | +90 (+2.32%) | 16,900 |
11 Jun 2004 | JPY | 3,900 | 3,900 | 3,870 | 3,880 | 3,880 | 0.0 (0.0%) | 16,800 |
10 Jun 2004 | JPY | 3,900 | 3,900 | 3,830 | 3,880 | 3,880 | -20 (-0.51%) | 8,800 |
9 Jun 2004 | JPY | 3,880 | 3,910 | 3,800 | 3,900 | 3,900 | 0.0 (0.0%) | 22,900 |
8 Jun 2004 | JPY | 3,730 | 3,900 | 3,680 | 3,900 | 3,900 | +280 (+7.73%) | 65,100 |
7 Jun 2004 | JPY | 3,650 | 3,690 | 3,620 | 3,620 | 3,620 | -80 (-2.16%) | 23,800 |
4 Jun 2004 | JPY | 3,720 | 3,720 | 3,660 | 3,700 | 3,700 | -60 (-1.60%) | 12,500 |
3 Jun 2004 | JPY | 3,790 | 3,860 | 3,750 | 3,760 | 3,760 | -40 (-1.05%) | 13,200 |
2 Jun 2004 | JPY | 3,850 | 3,850 | 3,770 | 3,800 | 3,800 | -50 (-1.30%) | 11,000 |
1 Jun 2004 | JPY | 3,790 | 3,930 | 3,750 | 3,850 | 3,850 | +10 (+0.26%) | 7,100 |
31 May 2004 | JPY | 3,920 | 3,940 | 3,810 | 3,840 | 3,840 | -80 (-2.04%) | 4,900 |
28 May 2004 | JPY | 3,930 | 3,950 | 3,860 | 3,920 | 3,920 | +60 (+1.55%) | 6,900 |
27 May 2004 | JPY | 3,900 | 3,990 | 3,850 | 3,860 | 3,860 | -60 (-1.53%) | 6,400 |
26 May 2004 | JPY | 4,000 | 4,000 | 3,860 | 3,920 | 3,920 | +20 (+0.51%) | 8,100 |
25 May 2004 | JPY | 3,980 | 3,980 | 3,850 | 3,900 | 3,900 | -100 (-2.50%) | 10,600 |
24 May 2004 | JPY | 3,910 | 4,050 | 3,910 | 4,000 | 4,000 | -100 (-2.44%) | 30,000 |
21 May 2004 | JPY | 3,730 | 4,190 | 3,700 | 4,100 | 4,100 | +570 (+16.15%) | 129,300 |