Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | JPY | 5,570 | 5,710 | 5,460 | 5,650 | 5,650 | +40 (+0.71%) | 310,000 |
2 Jul 2004 | JPY | 5,190 | 5,670 | 5,180 | 5,610 | 5,610 | +370 (+7.06%) | 360,000 |
1 Jul 2004 | JPY | 5,260 | 5,270 | 5,170 | 5,240 | 5,240 | -30 (-0.57%) | 40,000 |
30 Jun 2004 | JPY | 5,320 | 5,330 | 5,220 | 5,270 | 5,270 | -80 (-1.50%) | 30,000 |
29 Jun 2004 | JPY | 5,340 | 5,450 | 5,150 | 5,350 | 5,350 | 0.0 (0.0%) | 80,000 |
28 Jun 2004 | JPY | 5,130 | 5,380 | 5,130 | 5,350 | 5,350 | +220 (+4.29%) | 70,000 |
25 Jun 2004 | JPY | 5,160 | 5,180 | 5,080 | 5,130 | 5,130 | -20 (-0.39%) | 10,000 |
24 Jun 2004 | JPY | 5,170 | 5,250 | 5,090 | 5,150 | 5,150 | -20 (-0.39%) | 30,000 |
23 Jun 2004 | JPY | 5,300 | 5,350 | 5,160 | 5,170 | 5,170 | -190 (-3.54%) | 80,000 |
22 Jun 2004 | JPY | 4,990 | 5,380 | 4,970 | 5,360 | 5,360 | +370 (+7.41%) | 210,000 |
21 Jun 2004 | JPY | 5,030 | 5,040 | 4,960 | 4,990 | 4,990 | -60 (-1.19%) | 20,000 |
18 Jun 2004 | JPY | 4,980 | 5,050 | 4,930 | 5,050 | 5,050 | +70 (+1.41%) | 90,000 |
17 Jun 2004 | JPY | 5,040 | 5,050 | 4,890 | 4,980 | 4,980 | -60 (-1.19%) | 120,000 |
16 Jun 2004 | JPY | 5,040 | 5,080 | 5,000 | 5,040 | 5,040 | -10 (-0.20%) | 40,000 |
15 Jun 2004 | JPY | 5,050 | 5,070 | 5,040 | 5,050 | 5,050 | -50 (-0.98%) | 30,000 |
14 Jun 2004 | JPY | 5,050 | 5,130 | 5,040 | 5,100 | 5,100 | +50 (+0.99%) | 40,000 |
11 Jun 2004 | JPY | 5,110 | 5,120 | 5,010 | 5,050 | 5,050 | -50 (-0.98%) | 10,000 |
10 Jun 2004 | JPY | 5,180 | 5,190 | 4,970 | 5,100 | 5,100 | -120 (-2.30%) | 50,000 |
9 Jun 2004 | JPY | 5,000 | 5,320 | 4,980 | 5,220 | 5,220 | +220 (+4.40%) | 160,000 |
8 Jun 2004 | JPY | 5,000 | 5,040 | 4,970 | 5,000 | 5,000 | +10 (+0.20%) | 90,000 |
7 Jun 2004 | JPY | 4,950 | 5,030 | 4,950 | 4,990 | 4,990 | +70 (+1.42%) | 90,000 |
4 Jun 2004 | JPY | 4,800 | 4,930 | 4,750 | 4,920 | 4,920 | +70 (+1.44%) | 20,000 |
3 Jun 2004 | JPY | 4,950 | 4,960 | 4,820 | 4,850 | 4,850 | -100 (-2.02%) | 30,000 |
2 Jun 2004 | JPY | 4,890 | 5,000 | 4,870 | 4,950 | 4,950 | +80 (+1.64%) | 50,000 |
1 Jun 2004 | JPY | 4,850 | 4,900 | 4,840 | 4,870 | 4,870 | +50 (+1.04%) | 20,000 |
31 May 2004 | JPY | 4,730 | 4,840 | 4,680 | 4,820 | 4,820 | +100 (+2.12%) | 30,000 |
28 May 2004 | JPY | 4,790 | 4,800 | 4,690 | 4,720 | 4,720 | +10 (+0.21%) | 20,000 |
27 May 2004 | JPY | 4,800 | 4,810 | 4,600 | 4,710 | 4,710 | -140 (-2.89%) | 20,000 |
26 May 2004 | JPY | 4,890 | 5,000 | 4,850 | 4,850 | 4,850 | +50 (+1.04%) | 40,000 |
25 May 2004 | JPY | 4,800 | 4,880 | 4,700 | 4,800 | 4,800 | 0.0 (0.0%) | 30,000 |