Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 2,372.7273 | 2,390.9092 | 2,368.1819 | 2,377.2727 | 2,377.2727 | -13.636 (-0.57%) | 37,200 |
1 Jul 2004 | JPY | 2,381.8181 | 2,418.1819 | 2,368.1819 | 2,390.9092 | 2,390.9092 | +9.091 (+0.38%) | 9,900 |
30 Jun 2004 | JPY | 2,363.6365 | 2,409.0908 | 2,363.6365 | 2,381.8181 | 2,381.8181 | -22.727 (-0.95%) | 16,200 |
29 Jun 2004 | JPY | 2,381.8181 | 2,404.5454 | 2,372.7273 | 2,404.5454 | 2,404.5454 | +22.727 (+0.95%) | 10,700 |
28 Jun 2004 | JPY | 2,386.3635 | 2,386.3635 | 2,350 | 2,381.8181 | 2,381.8181 | 0.0 (0.0%) | 17,900 |
25 Jun 2004 | JPY | 2,350 | 2,390.9092 | 2,345.4546 | 2,381.8181 | 2,381.8181 | -50 (-2.06%) | 17,200 |
24 Jun 2004 | JPY | 2,436.3635 | 2,436.3635 | 2,390.9092 | 2,431.8181 | 2,431.8181 | +63.636 (+2.69%) | 12,500 |
23 Jun 2004 | JPY | 2,372.7273 | 2,400 | 2,350 | 2,368.1819 | 2,368.1819 | +13.636 (+0.58%) | 25,300 |
22 Jun 2004 | JPY | 2,336.3635 | 2,354.5454 | 2,336.3635 | 2,354.5454 | 2,354.5454 | +45.455 (+1.97%) | 18,900 |
21 Jun 2004 | JPY | 2,359.0908 | 2,368.1819 | 2,309.0908 | 2,309.0908 | 2,309.0908 | -9.091 (-0.39%) | 18,400 |
18 Jun 2004 | JPY | 2,318.1819 | 2,354.5454 | 2,295.4546 | 2,318.1819 | 2,318.1819 | -18.182 (-0.78%) | 19,300 |
17 Jun 2004 | JPY | 2,404.5454 | 2,422.7273 | 2,336.3635 | 2,336.3635 | 2,336.3635 | -31.818 (-1.34%) | 25,800 |
16 Jun 2004 | JPY | 2,427.2727 | 2,436.3635 | 2,368.1819 | 2,368.1819 | 2,368.1819 | -4.545 (-0.19%) | 31,500 |
15 Jun 2004 | JPY | 2,381.8181 | 2,418.1819 | 2,372.7273 | 2,372.7273 | 2,372.7273 | -63.636 (-2.61%) | 14,500 |
14 Jun 2004 | JPY | 2,472.7273 | 2,495.4546 | 2,400 | 2,436.3635 | 2,436.3635 | -68.182 (-2.72%) | 28,300 |
11 Jun 2004 | JPY | 2,363.6365 | 2,518.1819 | 2,363.6365 | 2,504.5454 | 2,504.5454 | +145.455 (+6.17%) | 85,400 |
10 Jun 2004 | JPY | 2,318.1819 | 2,363.6365 | 2,318.1819 | 2,359.0908 | 2,359.0908 | +40.909 (+1.76%) | 11,200 |
9 Jun 2004 | JPY | 2,300 | 2,318.1819 | 2,300 | 2,318.1819 | 2,318.1819 | +18.182 (+0.79%) | 7,500 |
8 Jun 2004 | JPY | 2,290.9092 | 2,300 | 2,281.8181 | 2,300 | 2,300 | +13.636 (+0.60%) | 6,900 |
7 Jun 2004 | JPY | 2,236.3635 | 2,286.3635 | 2,236.3635 | 2,286.3635 | 2,286.3635 | +18.182 (+0.80%) | 17,000 |
4 Jun 2004 | JPY | 2,268.1819 | 2,268.1819 | 2,240.9092 | 2,268.1819 | 2,268.1819 | +4.545 (+0.20%) | 5,500 |
3 Jun 2004 | JPY | 2,281.8181 | 2,281.8181 | 2,245.4546 | 2,263.6365 | 2,263.6365 | +4.546 (+0.20%) | 13,800 |
2 Jun 2004 | JPY | 2,290.9092 | 2,290.9092 | 2,254.5454 | 2,259.0908 | 2,259.0908 | +27.273 (+1.22%) | 6,200 |
1 Jun 2004 | JPY | 2,259.0908 | 2,277.2727 | 2,218.1819 | 2,231.8181 | 2,231.8181 | -36.364 (-1.60%) | 22,100 |
31 May 2004 | JPY | 2,263.6365 | 2,268.1819 | 2,209.0908 | 2,268.1819 | 2,268.1819 | +18.182 (+0.81%) | 12,200 |
28 May 2004 | JPY | 2,209.0908 | 2,259.0908 | 2,195.4546 | 2,250 | 2,250 | +40.909 (+1.85%) | 14,100 |
27 May 2004 | JPY | 2,227.2727 | 2,227.2727 | 2,204.5454 | 2,209.0908 | 2,209.0908 | 0.0 (0.0%) | 7,900 |
26 May 2004 | JPY | 2,204.5454 | 2,222.7273 | 2,177.2727 | 2,209.0908 | 2,209.0908 | +4.545 (+0.21%) | 11,400 |
25 May 2004 | JPY | 2,227.2727 | 2,227.2727 | 2,172.7273 | 2,204.5454 | 2,204.5454 | +9.091 (+0.41%) | 14,600 |
24 May 2004 | JPY | 2,227.2727 | 2,268.1819 | 2,154.5454 | 2,195.4546 | 2,195.4546 | +45.455 (+2.11%) | 11,800 |