Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 1,419 | 1,452 | 1,419 | 1,451 | 1,451 | +55 (+3.94%) | 1,020,000 |
23 Jun 2004 | JPY | 1,408 | 1,420 | 1,385 | 1,396 | 1,396 | -12 (-0.85%) | 1,544,000 |
22 Jun 2004 | JPY | 1,425 | 1,425 | 1,396 | 1,408 | 1,408 | -27 (-1.88%) | 1,669,000 |
21 Jun 2004 | JPY | 1,413 | 1,465 | 1,413 | 1,435 | 1,435 | +13 (+0.91%) | 1,554,000 |
18 Jun 2004 | JPY | 1,460 | 1,461 | 1,416 | 1,422 | 1,422 | -58 (-3.92%) | 1,241,000 |
17 Jun 2004 | JPY | 1,488 | 1,497 | 1,455 | 1,480 | 1,480 | +4 (+0.27%) | 535,000 |
16 Jun 2004 | JPY | 1,475 | 1,507 | 1,465 | 1,476 | 1,476 | +21 (+1.44%) | 975,000 |
15 Jun 2004 | JPY | 1,491 | 1,494 | 1,455 | 1,455 | 1,455 | -39 (-2.61%) | 1,462,000 |
14 Jun 2004 | JPY | 1,499 | 1,526 | 1,485 | 1,494 | 1,494 | -5 (-0.33%) | 1,282,000 |
11 Jun 2004 | JPY | 1,488 | 1,514 | 1,487 | 1,499 | 1,499 | +12 (+0.81%) | 2,841,000 |
10 Jun 2004 | JPY | 1,467 | 1,510 | 1,466 | 1,487 | 1,487 | +21 (+1.43%) | 1,605,000 |
9 Jun 2004 | JPY | 1,477 | 1,479 | 1,446 | 1,466 | 1,466 | -14 (-0.95%) | 1,159,000 |
8 Jun 2004 | JPY | 1,450 | 1,488 | 1,450 | 1,480 | 1,480 | +50 (+3.50%) | 1,981,000 |
7 Jun 2004 | JPY | 1,412 | 1,439 | 1,403 | 1,430 | 1,430 | +47 (+3.40%) | 1,194,000 |
4 Jun 2004 | JPY | 1,372 | 1,402 | 1,372 | 1,383 | 1,383 | +9 (+0.66%) | 1,397,000 |
3 Jun 2004 | JPY | 1,399 | 1,431 | 1,356 | 1,374 | 1,374 | -45 (-3.17%) | 1,247,000 |
2 Jun 2004 | JPY | 1,424 | 1,439 | 1,400 | 1,419 | 1,419 | -13 (-0.91%) | 706,000 |
1 Jun 2004 | JPY | 1,449 | 1,450 | 1,432 | 1,432 | 1,432 | -8 (-0.56%) | 716,000 |
31 May 2004 | JPY | 1,438 | 1,445 | 1,420 | 1,440 | 1,440 | +11 (+0.77%) | 886,000 |
28 May 2004 | JPY | 1,430 | 1,444 | 1,425 | 1,429 | 1,429 | +16 (+1.13%) | 1,035,000 |
27 May 2004 | JPY | 1,390 | 1,415 | 1,388 | 1,413 | 1,413 | +17 (+1.22%) | 850,000 |
26 May 2004 | JPY | 1,410 | 1,415 | 1,392 | 1,396 | 1,396 | +6 (+0.43%) | 1,007,000 |
25 May 2004 | JPY | 1,396 | 1,401 | 1,366 | 1,390 | 1,390 | -5 (-0.36%) | 972,000 |
24 May 2004 | JPY | 1,392 | 1,418 | 1,381 | 1,395 | 1,395 | +4 (+0.29%) | 921,000 |
21 May 2004 | JPY | 1,379 | 1,402 | 1,352 | 1,391 | 1,391 | +20 (+1.46%) | 864,000 |
20 May 2004 | JPY | 1,374 | 1,389 | 1,350 | 1,371 | 1,371 | -30 (-2.14%) | 1,306,000 |
19 May 2004 | JPY | 1,381 | 1,410 | 1,358 | 1,401 | 1,401 | +55 (+4.09%) | 1,511,000 |
18 May 2004 | JPY | 1,294 | 1,349 | 1,291 | 1,346 | 1,346 | +57 (+4.42%) | 1,213,000 |
17 May 2004 | JPY | 1,345 | 1,345 | 1,287 | 1,289 | 1,289 | -69 (-5.08%) | 1,500,000 |
14 May 2004 | JPY | 1,363 | 1,388 | 1,344 | 1,358 | 1,358 | -22 (-1.59%) | 1,684,000 |