Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | JPY | 1,519 | 1,537 | 1,518 | 1,524 | 1,524 | +6 (+0.40%) | 52,000 |
28 Jun 2004 | JPY | 1,495 | 1,520 | 1,495 | 1,518 | 1,518 | +24 (+1.61%) | 101,000 |
25 Jun 2004 | JPY | 1,496 | 1,509 | 1,480 | 1,494 | 1,494 | +4 (+0.27%) | 44,000 |
24 Jun 2004 | JPY | 1,485 | 1,520 | 1,483 | 1,490 | 1,490 | +8 (+0.54%) | 41,000 |
23 Jun 2004 | JPY | 1,510 | 1,510 | 1,482 | 1,482 | 1,482 | -25 (-1.66%) | 32,000 |
22 Jun 2004 | JPY | 1,520 | 1,520 | 1,499 | 1,507 | 1,507 | -10 (-0.66%) | 41,000 |
21 Jun 2004 | JPY | 1,530 | 1,535 | 1,510 | 1,517 | 1,517 | -13 (-0.85%) | 41,000 |
18 Jun 2004 | JPY | 1,545 | 1,550 | 1,526 | 1,530 | 1,530 | -18 (-1.16%) | 30,000 |
17 Jun 2004 | JPY | 1,539 | 1,552 | 1,530 | 1,548 | 1,548 | -21 (-1.34%) | 36,000 |
16 Jun 2004 | JPY | 1,596 | 1,596 | 1,530 | 1,569 | 1,569 | +3 (+0.19%) | 54,000 |
15 Jun 2004 | JPY | 1,575 | 1,608 | 1,566 | 1,566 | 1,566 | -9 (-0.57%) | 57,000 |
14 Jun 2004 | JPY | 1,563 | 1,577 | 1,562 | 1,575 | 1,575 | +13 (+0.83%) | 35,000 |
11 Jun 2004 | JPY | 1,595 | 1,595 | 1,542 | 1,562 | 1,562 | -33 (-2.07%) | 118,000 |
10 Jun 2004 | JPY | 1,530 | 1,595 | 1,530 | 1,595 | 1,595 | +15 (+0.95%) | 64,000 |
9 Jun 2004 | JPY | 1,633 | 1,633 | 1,576 | 1,580 | 1,580 | -83 (-4.99%) | 152,000 |
8 Jun 2004 | JPY | 1,690 | 1,690 | 1,660 | 1,663 | 1,663 | -24 (-1.42%) | 47,000 |
7 Jun 2004 | JPY | 1,670 | 1,687 | 1,670 | 1,687 | 1,687 | +67 (+4.14%) | 101,000 |
4 Jun 2004 | JPY | 1,586 | 1,620 | 1,565 | 1,620 | 1,620 | +55 (+3.51%) | 104,000 |
3 Jun 2004 | JPY | 1,529 | 1,600 | 1,529 | 1,565 | 1,565 | +6 (+0.38%) | 139,000 |
2 Jun 2004 | JPY | 1,499 | 1,563 | 1,499 | 1,559 | 1,559 | +56 (+3.73%) | 57,000 |
1 Jun 2004 | JPY | 1,484 | 1,524 | 1,484 | 1,503 | 1,503 | -10 (-0.66%) | 15,000 |
31 May 2004 | JPY | 1,512 | 1,520 | 1,500 | 1,513 | 1,513 | +41 (+2.79%) | 36,000 |
28 May 2004 | JPY | 1,479 | 1,498 | 1,461 | 1,472 | 1,472 | -6 (-0.41%) | 15,000 |
27 May 2004 | JPY | 1,500 | 1,500 | 1,465 | 1,478 | 1,478 | -19 (-1.27%) | 62,000 |
26 May 2004 | JPY | 1,452 | 1,497 | 1,450 | 1,497 | 1,497 | +5 (+0.34%) | 101,000 |
25 May 2004 | JPY | 1,520 | 1,520 | 1,447 | 1,492 | 1,492 | -28 (-1.84%) | 49,000 |
24 May 2004 | JPY | 1,519 | 1,534 | 1,519 | 1,520 | 1,520 | +44 (+2.98%) | 24,000 |
21 May 2004 | JPY | 1,447 | 1,483 | 1,447 | 1,476 | 1,476 | +49 (+3.43%) | 32,000 |
20 May 2004 | JPY | 1,409 | 1,500 | 1,399 | 1,427 | 1,427 | +27 (+1.93%) | 79,000 |
19 May 2004 | JPY | 1,421 | 1,442 | 1,388 | 1,400 | 1,400 | -13 (-0.92%) | 34,000 |