Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | JPY | 1,570 | 1,578 | 1,556 | 1,570 | 1,570 | 0.0 (0.0%) | 666,000 |
25 Jun 2004 | JPY | 1,564 | 1,570 | 1,549 | 1,570 | 1,570 | +7 (+0.45%) | 715,000 |
24 Jun 2004 | JPY | 1,545 | 1,565 | 1,545 | 1,563 | 1,563 | +18 (+1.17%) | 1,244,000 |
23 Jun 2004 | JPY | 1,513 | 1,548 | 1,513 | 1,545 | 1,545 | +35 (+2.32%) | 2,033,000 |
22 Jun 2004 | JPY | 1,499 | 1,510 | 1,487 | 1,510 | 1,510 | +20 (+1.34%) | 1,095,000 |
21 Jun 2004 | JPY | 1,478 | 1,515 | 1,478 | 1,490 | 1,490 | +32 (+2.19%) | 1,235,000 |
18 Jun 2004 | JPY | 1,475 | 1,481 | 1,458 | 1,458 | 1,458 | -22 (-1.49%) | 1,069,000 |
17 Jun 2004 | JPY | 1,476 | 1,486 | 1,473 | 1,480 | 1,480 | +5 (+0.34%) | 1,272,000 |
16 Jun 2004 | JPY | 1,454 | 1,504 | 1,451 | 1,475 | 1,475 | +64 (+4.54%) | 2,438,000 |
15 Jun 2004 | JPY | 1,416 | 1,440 | 1,411 | 1,411 | 1,411 | -22 (-1.54%) | 1,212,000 |
14 Jun 2004 | JPY | 1,469 | 1,469 | 1,433 | 1,433 | 1,433 | -25 (-1.71%) | 703,000 |
11 Jun 2004 | JPY | 1,485 | 1,497 | 1,448 | 1,458 | 1,458 | -24 (-1.62%) | 2,834,000 |
10 Jun 2004 | JPY | 1,425 | 1,487 | 1,425 | 1,482 | 1,482 | +38 (+2.63%) | 1,229,000 |
9 Jun 2004 | JPY | 1,460 | 1,465 | 1,441 | 1,444 | 1,444 | -16 (-1.10%) | 1,131,000 |
8 Jun 2004 | JPY | 1,447 | 1,470 | 1,440 | 1,460 | 1,460 | +28 (+1.96%) | 1,671,000 |
7 Jun 2004 | JPY | 1,395 | 1,442 | 1,390 | 1,432 | 1,432 | +44 (+3.17%) | 1,220,000 |
4 Jun 2004 | JPY | 1,371 | 1,396 | 1,371 | 1,388 | 1,388 | +22 (+1.61%) | 754,000 |
3 Jun 2004 | JPY | 1,401 | 1,418 | 1,365 | 1,366 | 1,366 | -19 (-1.37%) | 1,636,000 |
2 Jun 2004 | JPY | 1,385 | 1,397 | 1,380 | 1,385 | 1,385 | -6 (-0.43%) | 577,000 |
1 Jun 2004 | JPY | 1,376 | 1,406 | 1,372 | 1,391 | 1,391 | +7 (+0.51%) | 376,000 |
31 May 2004 | JPY | 1,389 | 1,395 | 1,365 | 1,384 | 1,384 | -7 (-0.50%) | 643,000 |
28 May 2004 | JPY | 1,400 | 1,412 | 1,388 | 1,391 | 1,391 | -12 (-0.86%) | 1,111,000 |
27 May 2004 | JPY | 1,395 | 1,410 | 1,393 | 1,403 | 1,403 | +10 (+0.72%) | 525,000 |
26 May 2004 | JPY | 1,398 | 1,412 | 1,386 | 1,393 | 1,393 | +5 (+0.36%) | 927,000 |
25 May 2004 | JPY | 1,410 | 1,417 | 1,380 | 1,388 | 1,388 | -29 (-2.05%) | 688,000 |
24 May 2004 | JPY | 1,419 | 1,431 | 1,402 | 1,417 | 1,417 | +12 (+0.85%) | 926,000 |
21 May 2004 | JPY | 1,385 | 1,405 | 1,357 | 1,405 | 1,405 | +31 (+2.26%) | 899,000 |
20 May 2004 | JPY | 1,399 | 1,409 | 1,356 | 1,374 | 1,374 | -26 (-1.86%) | 1,119,000 |
19 May 2004 | JPY | 1,362 | 1,409 | 1,352 | 1,400 | 1,400 | +57 (+4.24%) | 1,569,000 |
18 May 2004 | JPY | 1,327 | 1,374 | 1,325 | 1,343 | 1,343 | -4 (-0.30%) | 1,643,000 |