Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 1,307.5 | 1,327.5 | 1,307.5 | 1,327.5 | 1,327.5 | +20 (+1.53%) | 186,000 |
29 Jun 2004 | JPY | 1,312.5 | 1,312.5 | 1,292.5 | 1,307.5 | 1,307.5 | -10 (-0.76%) | 61,600 |
28 Jun 2004 | JPY | 1,302.5 | 1,330 | 1,275 | 1,317.5 | 1,317.5 | +15 (+1.15%) | 165,200 |
25 Jun 2004 | JPY | 1,312.5 | 1,312.5 | 1,272.5 | 1,302.5 | 1,302.5 | -10 (-0.76%) | 235,600 |
24 Jun 2004 | JPY | 1,320 | 1,362.5 | 1,302.5 | 1,312.5 | 1,312.5 | +42.5 (+3.35%) | 312,400 |
23 Jun 2004 | JPY | 1,235 | 1,292.5 | 1,225 | 1,270 | 1,270 | +35 (+2.83%) | 253,600 |
22 Jun 2004 | JPY | 1,170 | 1,240 | 1,162.5 | 1,235 | 1,235 | +90 (+7.86%) | 336,800 |
21 Jun 2004 | JPY | 1,150 | 1,160 | 1,137.5 | 1,145 | 1,145 | +20 (+1.78%) | 106,400 |
18 Jun 2004 | JPY | 1,135 | 1,147.5 | 1,115 | 1,125 | 1,125 | +2.5 (+0.22%) | 71,200 |
17 Jun 2004 | JPY | 1,140 | 1,140 | 1,105 | 1,122.5 | 1,122.5 | -17.5 (-1.54%) | 189,600 |
16 Jun 2004 | JPY | 1,147.5 | 1,152.5 | 1,140 | 1,140 | 1,140 | +2.5 (+0.22%) | 65,600 |
15 Jun 2004 | JPY | 1,172.5 | 1,172.5 | 1,135 | 1,137.5 | 1,137.5 | -40 (-3.40%) | 83,200 |
14 Jun 2004 | JPY | 1,157.5 | 1,185 | 1,150 | 1,177.5 | 1,177.5 | +27.5 (+2.39%) | 94,800 |
11 Jun 2004 | JPY | 1,137.5 | 1,162.5 | 1,137.5 | 1,150 | 1,150 | +17.5 (+1.55%) | 142,800 |
10 Jun 2004 | JPY | 1,107.5 | 1,147.5 | 1,107.5 | 1,132.5 | 1,132.5 | +27.5 (+2.49%) | 83,200 |
9 Jun 2004 | JPY | 1,115 | 1,125 | 1,095 | 1,105 | 1,105 | -22.5 (-2.00%) | 107,200 |
8 Jun 2004 | JPY | 1,095 | 1,135 | 1,085 | 1,127.5 | 1,127.5 | +57.5 (+5.37%) | 227,200 |
7 Jun 2004 | JPY | 1,050 | 1,082.5 | 1,042.5 | 1,070 | 1,070 | +30 (+2.88%) | 83,200 |
4 Jun 2004 | JPY | 1,050 | 1,065 | 1,035 | 1,040 | 1,040 | -2.5 (-0.24%) | 62,400 |
3 Jun 2004 | JPY | 1,012.5 | 1,042.5 | 1,012.5 | 1,042.5 | 1,042.5 | +27.5 (+2.71%) | 76,400 |
2 Jun 2004 | JPY | 1,037.5 | 1,050 | 1,012.5 | 1,015 | 1,015 | -25 (-2.40%) | 50,000 |
1 Jun 2004 | JPY | 1,042.5 | 1,057.5 | 1,035 | 1,040 | 1,040 | -5 (-0.48%) | 36,400 |
31 May 2004 | JPY | 1,055 | 1,112.5 | 1,045 | 1,045 | 1,045 | -10 (-0.95%) | 114,400 |
28 May 2004 | JPY | 1,052.5 | 1,072.5 | 1,037.5 | 1,055 | 1,055 | -5 (-0.47%) | 62,000 |
27 May 2004 | JPY | 1,112.5 | 1,112.5 | 1,057.5 | 1,060 | 1,060 | -40 (-3.64%) | 74,400 |
26 May 2004 | JPY | 1,072.5 | 1,120 | 1,070 | 1,100 | 1,100 | +40 (+3.77%) | 133,600 |
25 May 2004 | JPY | 1,040 | 1,062.5 | 1,037.5 | 1,060 | 1,060 | +32.5 (+3.16%) | 65,200 |
24 May 2004 | JPY | 1,015 | 1,055 | 1,012.5 | 1,027.5 | 1,027.5 | +25 (+2.49%) | 127,600 |
21 May 2004 | JPY | 1,000 | 1,012.5 | 982.5 | 1,002.5 | 1,002.5 | +2.5 (+0.25%) | 117,200 |
20 May 2004 | JPY | 962.5 | 1,000 | 960 | 1,000 | 1,000 | +12.5 (+1.27%) | 54,400 |