Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2004 | JPY | 3,820 | 3,840 | 3,800 | 3,830 | 3,830 | +10 (+0.26%) | 15,400 |
22 Jun 2004 | JPY | 3,850 | 3,880 | 3,820 | 3,820 | 3,820 | -20 (-0.52%) | 25,200 |
21 Jun 2004 | JPY | 3,840 | 3,890 | 3,820 | 3,840 | 3,840 | +20 (+0.52%) | 17,800 |
18 Jun 2004 | JPY | 3,920 | 3,920 | 3,820 | 3,820 | 3,820 | -100 (-2.55%) | 13,300 |
17 Jun 2004 | JPY | 3,820 | 3,920 | 3,800 | 3,920 | 3,920 | +150 (+3.98%) | 37,600 |
16 Jun 2004 | JPY | 3,880 | 3,880 | 3,750 | 3,770 | 3,770 | -110 (-2.84%) | 43,800 |
15 Jun 2004 | JPY | 3,900 | 3,920 | 3,820 | 3,880 | 3,880 | -20 (-0.51%) | 22,800 |
14 Jun 2004 | JPY | 4,000 | 4,000 | 3,880 | 3,900 | 3,900 | -70 (-1.76%) | 34,600 |
11 Jun 2004 | JPY | 4,020 | 4,020 | 3,960 | 3,970 | 3,970 | -20 (-0.50%) | 28,400 |
10 Jun 2004 | JPY | 3,990 | 4,020 | 3,910 | 3,990 | 3,990 | 0.0 (0.0%) | 20,300 |
9 Jun 2004 | JPY | 3,930 | 3,990 | 3,870 | 3,990 | 3,990 | +30 (+0.76%) | 24,600 |
8 Jun 2004 | JPY | 3,910 | 3,990 | 3,900 | 3,960 | 3,960 | +50 (+1.28%) | 34,200 |
7 Jun 2004 | JPY | 3,910 | 3,950 | 3,850 | 3,910 | 3,910 | +10 (+0.26%) | 12,700 |
4 Jun 2004 | JPY | 3,850 | 3,950 | 3,720 | 3,900 | 3,900 | +60 (+1.56%) | 33,400 |
3 Jun 2004 | JPY | 4,100 | 4,150 | 3,800 | 3,840 | 3,840 | -230 (-5.65%) | 52,200 |
2 Jun 2004 | JPY | 4,090 | 4,100 | 3,990 | 4,070 | 4,070 | +10 (+0.25%) | 51,300 |
1 Jun 2004 | JPY | 3,820 | 4,060 | 3,820 | 4,060 | 4,060 | +240 (+6.28%) | 78,700 |
31 May 2004 | JPY | 3,770 | 3,890 | 3,750 | 3,820 | 3,820 | +50 (+1.33%) | 32,500 |
28 May 2004 | JPY | 3,790 | 3,790 | 3,720 | 3,770 | 3,770 | -20 (-0.53%) | 19,000 |
27 May 2004 | JPY | 3,780 | 3,850 | 3,710 | 3,790 | 3,790 | -90 (-2.32%) | 21,300 |
26 May 2004 | JPY | 3,950 | 3,950 | 3,730 | 3,880 | 3,880 | -30 (-0.77%) | 48,300 |
25 May 2004 | JPY | 3,920 | 3,990 | 3,910 | 3,910 | 3,910 | -50 (-1.26%) | 27,400 |
24 May 2004 | JPY | 4,000 | 4,100 | 3,920 | 3,960 | 3,960 | 0.0 (0.0%) | 19,700 |
21 May 2004 | JPY | 4,100 | 4,100 | 3,850 | 3,960 | 3,960 | -40 (-1%) | 36,200 |
20 May 2004 | JPY | 4,050 | 4,050 | 3,890 | 4,000 | 4,000 | -50 (-1.23%) | 31,300 |
19 May 2004 | JPY | 3,850 | 4,090 | 3,840 | 4,050 | 4,050 | +300 (+8%) | 46,400 |
18 May 2004 | JPY | 3,430 | 3,800 | 3,300 | 3,750 | 3,750 | +370 (+10.95%) | 48,100 |
17 May 2004 | JPY | 3,500 | 3,500 | 3,250 | 3,380 | 3,380 | -220 (-6.11%) | 51,600 |
14 May 2004 | JPY | 3,750 | 3,850 | 3,300 | 3,600 | 3,600 | -200 (-5.26%) | 100,500 |
13 May 2004 | JPY | 3,950 | 3,990 | 3,750 | 3,800 | 3,800 | -150 (-3.80%) | 41,800 |