Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 4,460 | 4,470 | 4,370 | 4,390 | 4,390 | -60 (-1.35%) | 268,700 |
29 Jun 2004 | JPY | 4,390 | 4,450 | 4,370 | 4,450 | 4,450 | +90 (+2.06%) | 390,100 |
28 Jun 2004 | JPY | 4,400 | 4,440 | 4,310 | 4,360 | 4,360 | -10 (-0.23%) | 310,700 |
25 Jun 2004 | JPY | 4,280 | 4,390 | 4,240 | 4,370 | 4,370 | +100 (+2.34%) | 533,200 |
24 Jun 2004 | JPY | 4,180 | 4,270 | 4,170 | 4,270 | 4,270 | +110 (+2.64%) | 357,600 |
23 Jun 2004 | JPY | 4,160 | 4,190 | 4,140 | 4,160 | 4,160 | +10 (+0.24%) | 199,000 |
22 Jun 2004 | JPY | 4,160 | 4,170 | 4,100 | 4,150 | 4,150 | -10 (-0.24%) | 269,000 |
21 Jun 2004 | JPY | 4,150 | 4,190 | 4,110 | 4,160 | 4,160 | +110 (+2.72%) | 381,300 |
18 Jun 2004 | JPY | 4,100 | 4,100 | 4,030 | 4,050 | 4,050 | -50 (-1.22%) | 206,600 |
17 Jun 2004 | JPY | 4,160 | 4,160 | 4,090 | 4,100 | 4,100 | -40 (-0.97%) | 249,800 |
16 Jun 2004 | JPY | 4,080 | 4,160 | 4,070 | 4,140 | 4,140 | +90 (+2.22%) | 534,000 |
15 Jun 2004 | JPY | 4,040 | 4,080 | 4,000 | 4,050 | 4,050 | -30 (-0.74%) | 367,000 |
14 Jun 2004 | JPY | 4,160 | 4,170 | 4,040 | 4,080 | 4,080 | -90 (-2.16%) | 300,800 |
11 Jun 2004 | JPY | 4,210 | 4,210 | 4,150 | 4,170 | 4,170 | +10 (+0.24%) | 522,900 |
10 Jun 2004 | JPY | 4,130 | 4,200 | 4,120 | 4,160 | 4,160 | -40 (-0.95%) | 510,900 |
9 Jun 2004 | JPY | 4,120 | 4,260 | 4,080 | 4,200 | 4,200 | +130 (+3.19%) | 801,100 |
8 Jun 2004 | JPY | 4,120 | 4,140 | 4,050 | 4,070 | 4,070 | 0.0 (0.0%) | 186,800 |
7 Jun 2004 | JPY | 4,010 | 4,070 | 4,010 | 4,070 | 4,070 | +100 (+2.52%) | 254,800 |
4 Jun 2004 | JPY | 3,940 | 3,970 | 3,920 | 3,970 | 3,970 | +50 (+1.28%) | 237,700 |
3 Jun 2004 | JPY | 4,030 | 4,070 | 3,880 | 3,920 | 3,920 | -80 (-2%) | 512,300 |
2 Jun 2004 | JPY | 4,020 | 4,020 | 3,970 | 4,000 | 4,000 | -10 (-0.25%) | 398,600 |
1 Jun 2004 | JPY | 4,000 | 4,060 | 3,970 | 4,010 | 4,010 | -20 (-0.50%) | 570,200 |
31 May 2004 | JPY | 4,080 | 4,080 | 4,000 | 4,030 | 4,030 | -50 (-1.23%) | 295,300 |
28 May 2004 | JPY | 4,090 | 4,100 | 4,050 | 4,080 | 4,080 | +70 (+1.75%) | 340,200 |
27 May 2004 | JPY | 4,060 | 4,110 | 3,990 | 4,010 | 4,010 | -100 (-2.43%) | 844,500 |
26 May 2004 | JPY | 4,130 | 4,170 | 4,100 | 4,110 | 4,110 | +10 (+0.24%) | 226,900 |
25 May 2004 | JPY | 4,150 | 4,150 | 4,050 | 4,100 | 4,100 | -50 (-1.20%) | 234,000 |
24 May 2004 | JPY | 4,200 | 4,230 | 4,110 | 4,150 | 4,150 | -50 (-1.19%) | 435,700 |
21 May 2004 | JPY | 4,150 | 4,240 | 4,150 | 4,200 | 4,200 | +50 (+1.20%) | 303,500 |
20 May 2004 | JPY | 4,080 | 4,230 | 4,030 | 4,150 | 4,150 | +20 (+0.48%) | 475,000 |