Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 1,780 | 1,790 | 1,690 | 1,690 | 1,690 | -100 (-5.59%) | 2,812,400 |
23 Jun 2004 | JPY | 2,000 | 2,050 | 1,750 | 1,790 | 1,790 | -150 (-7.73%) | 6,659,200 |
22 Jun 2004 | JPY | 1,680 | 1,980 | 1,660 | 1,940 | 1,940 | +230 (+13.45%) | 12,033,700 |
21 Jun 2004 | JPY | 1,600 | 1,730 | 1,570 | 1,710 | 1,710 | -10 (-0.58%) | 5,384,800 |
18 Jun 2004 | JPY | 1,800 | 1,810 | 1,700 | 1,720 | 1,720 | -110 (-6.01%) | 3,727,100 |
17 Jun 2004 | JPY | 1,880 | 1,890 | 1,820 | 1,830 | 1,830 | -60 (-3.17%) | 1,732,300 |
16 Jun 2004 | JPY | 1,880 | 1,890 | 1,850 | 1,890 | 1,890 | +30 (+1.61%) | 1,824,800 |
15 Jun 2004 | JPY | 1,900 | 1,910 | 1,850 | 1,860 | 1,860 | -60 (-3.13%) | 2,228,300 |
14 Jun 2004 | JPY | 1,980 | 2,000 | 1,910 | 1,920 | 1,920 | -80 (-4%) | 1,830,700 |
11 Jun 2004 | JPY | 1,980 | 2,010 | 1,970 | 2,000 | 2,000 | 0.0 (0.0%) | 1,289,700 |
10 Jun 2004 | JPY | 1,980 | 2,020 | 1,960 | 2,000 | 2,000 | +10 (+0.50%) | 998,900 |
9 Jun 2004 | JPY | 1,970 | 1,990 | 1,950 | 1,990 | 1,990 | -20 (-1.00%) | 1,148,500 |
8 Jun 2004 | JPY | 2,120 | 2,130 | 2,010 | 2,010 | 2,010 | -40 (-1.95%) | 2,127,900 |
7 Jun 2004 | JPY | 1,970 | 2,050 | 1,960 | 2,050 | 2,050 | +110 (+5.67%) | 2,025,700 |
4 Jun 2004 | JPY | 1,970 | 1,980 | 1,910 | 1,940 | 1,940 | -60 (-3%) | 2,759,100 |
3 Jun 2004 | JPY | 1,890 | 2,050 | 1,870 | 2,000 | 2,000 | -140 (-6.54%) | 4,990,100 |
2 Jun 2004 | JPY | 2,170 | 2,180 | 2,130 | 2,140 | 2,140 | -40 (-1.83%) | 721,300 |
1 Jun 2004 | JPY | 2,210 | 2,240 | 2,160 | 2,180 | 2,180 | -20 (-0.91%) | 667,800 |
31 May 2004 | JPY | 2,160 | 2,240 | 2,150 | 2,200 | 2,200 | +20 (+0.92%) | 543,700 |
28 May 2004 | JPY | 2,170 | 2,180 | 2,100 | 2,180 | 2,180 | 0.0 (0.0%) | 972,100 |
27 May 2004 | JPY | 2,190 | 2,200 | 2,170 | 2,180 | 2,180 | -20 (-0.91%) | 561,200 |
26 May 2004 | JPY | 2,230 | 2,240 | 2,200 | 2,200 | 2,200 | -20 (-0.90%) | 626,000 |
25 May 2004 | JPY | 2,220 | 2,250 | 2,160 | 2,220 | 2,220 | -30 (-1.33%) | 1,102,200 |
24 May 2004 | JPY | 2,390 | 2,400 | 2,250 | 2,250 | 2,250 | -150 (-6.25%) | 1,006,100 |
21 May 2004 | JPY | 2,380 | 2,440 | 2,360 | 2,400 | 2,400 | +60 (+2.56%) | 966,100 |
20 May 2004 | JPY | 2,370 | 2,380 | 2,290 | 2,340 | 2,340 | -50 (-2.09%) | 676,400 |
19 May 2004 | JPY | 2,380 | 2,430 | 2,360 | 2,390 | 2,390 | +50 (+2.14%) | 460,400 |
18 May 2004 | JPY | 2,390 | 2,430 | 2,340 | 2,340 | 2,340 | -40 (-1.68%) | 460,400 |
17 May 2004 | JPY | 2,530 | 2,540 | 2,370 | 2,380 | 2,380 | -100 (-4.03%) | 733,800 |
14 May 2004 | JPY | 2,520 | 2,550 | 2,460 | 2,480 | 2,480 | +10 (+0.40%) | 682,800 |