Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2004 | JPY | 1,946 | 1,976 | 1,931 | 1,972 | 1,972 | +14 (+0.72%) | 363,000 |
6 Jul 2004 | JPY | 1,950 | 1,967 | 1,950 | 1,958 | 1,958 | +5 (+0.26%) | 227,000 |
5 Jul 2004 | JPY | 1,977 | 1,982 | 1,946 | 1,953 | 1,953 | -23 (-1.16%) | 161,000 |
2 Jul 2004 | JPY | 1,998 | 1,999 | 1,973 | 1,976 | 1,976 | -21 (-1.05%) | 189,000 |
1 Jul 2004 | JPY | 1,980 | 2,015 | 1,980 | 1,997 | 1,997 | +29 (+1.47%) | 298,000 |
30 Jun 2004 | JPY | 1,967 | 1,968 | 1,954 | 1,968 | 1,968 | +2 (+0.10%) | 244,000 |
29 Jun 2004 | JPY | 1,998 | 1,998 | 1,935 | 1,966 | 1,966 | -21 (-1.06%) | 420,000 |
28 Jun 2004 | JPY | 1,980 | 1,990 | 1,963 | 1,987 | 1,987 | +5 (+0.25%) | 180,000 |
25 Jun 2004 | JPY | 1,986 | 1,986 | 1,964 | 1,982 | 1,982 | -4 (-0.20%) | 218,000 |
24 Jun 2004 | JPY | 1,975 | 2,000 | 1,962 | 1,986 | 1,986 | +12 (+0.61%) | 405,000 |
23 Jun 2004 | JPY | 1,981 | 1,994 | 1,961 | 1,974 | 1,974 | -4 (-0.20%) | 274,000 |
22 Jun 2004 | JPY | 1,952 | 1,978 | 1,945 | 1,978 | 1,978 | -20 (-1.00%) | 670,000 |
21 Jun 2004 | JPY | 2,030 | 2,055 | 1,977 | 1,998 | 1,998 | +24 (+1.22%) | 558,000 |
18 Jun 2004 | JPY | 1,999 | 1,999 | 1,949 | 1,974 | 1,974 | -18 (-0.90%) | 403,000 |
17 Jun 2004 | JPY | 1,960 | 1,997 | 1,960 | 1,992 | 1,992 | +10 (+0.50%) | 452,000 |
16 Jun 2004 | JPY | 2,010 | 2,030 | 1,974 | 1,982 | 1,982 | +58 (+3.01%) | 664,000 |
15 Jun 2004 | JPY | 1,923 | 1,951 | 1,907 | 1,924 | 1,924 | +10 (+0.52%) | 599,000 |
14 Jun 2004 | JPY | 1,976 | 1,988 | 1,913 | 1,914 | 1,914 | -44 (-2.25%) | 500,000 |
11 Jun 2004 | JPY | 2,025 | 2,035 | 1,953 | 1,958 | 1,958 | -34 (-1.71%) | 612,000 |
10 Jun 2004 | JPY | 2,040 | 2,040 | 1,987 | 1,992 | 1,992 | -8 (-0.40%) | 531,000 |
9 Jun 2004 | JPY | 2,030 | 2,030 | 1,981 | 2,000 | 2,000 | -30 (-1.48%) | 221,000 |
8 Jun 2004 | JPY | 2,030 | 2,040 | 2,020 | 2,030 | 2,030 | -15 (-0.73%) | 309,000 |
7 Jun 2004 | JPY | 2,005 | 2,070 | 2,005 | 2,045 | 2,045 | +15 (+0.74%) | 559,000 |
4 Jun 2004 | JPY | 2,025 | 2,050 | 2,000 | 2,030 | 2,030 | +5 (+0.25%) | 232,000 |
3 Jun 2004 | JPY | 2,030 | 2,065 | 1,991 | 2,025 | 2,025 | +5 (+0.25%) | 337,000 |
2 Jun 2004 | JPY | 2,025 | 2,060 | 2,000 | 2,020 | 2,020 | -45 (-2.18%) | 203,000 |
1 Jun 2004 | JPY | 2,050 | 2,065 | 2,040 | 2,065 | 2,065 | +15 (+0.73%) | 421,000 |
31 May 2004 | JPY | 2,090 | 2,090 | 2,030 | 2,050 | 2,050 | -40 (-1.91%) | 150,000 |
28 May 2004 | JPY | 2,095 | 2,115 | 2,085 | 2,090 | 2,090 | +30 (+1.46%) | 693,000 |
27 May 2004 | JPY | 2,010 | 2,070 | 2,000 | 2,060 | 2,060 | +50 (+2.49%) | 373,000 |