Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 4,060 | 4,140 | 4,030 | 4,110 | 4,110 | +30 (+0.74%) | 562,000 |
1 Jul 2004 | JPY | 4,090 | 4,110 | 4,040 | 4,080 | 4,080 | +30 (+0.74%) | 466,200 |
30 Jun 2004 | JPY | 4,090 | 4,090 | 4,000 | 4,050 | 4,050 | 0.0 (0.0%) | 582,400 |
29 Jun 2004 | JPY | 3,990 | 4,080 | 3,960 | 4,050 | 4,050 | +90 (+2.27%) | 853,300 |
28 Jun 2004 | JPY | 3,940 | 3,970 | 3,920 | 3,960 | 3,960 | +30 (+0.76%) | 285,200 |
25 Jun 2004 | JPY | 3,930 | 3,930 | 3,870 | 3,930 | 3,930 | +20 (+0.51%) | 166,900 |
24 Jun 2004 | JPY | 3,920 | 3,930 | 3,830 | 3,910 | 3,910 | -10 (-0.26%) | 613,700 |
23 Jun 2004 | JPY | 3,880 | 3,930 | 3,850 | 3,920 | 3,920 | +110 (+2.89%) | 797,400 |
22 Jun 2004 | JPY | 3,800 | 3,890 | 3,760 | 3,810 | 3,810 | +60 (+1.60%) | 666,200 |
21 Jun 2004 | JPY | 3,770 | 3,800 | 3,730 | 3,750 | 3,750 | -10 (-0.27%) | 535,600 |
18 Jun 2004 | JPY | 3,770 | 3,790 | 3,710 | 3,760 | 3,760 | +40 (+1.08%) | 615,800 |
17 Jun 2004 | JPY | 3,730 | 3,740 | 3,700 | 3,720 | 3,720 | -50 (-1.33%) | 550,500 |
16 Jun 2004 | JPY | 3,760 | 3,780 | 3,730 | 3,770 | 3,770 | +20 (+0.53%) | 520,100 |
15 Jun 2004 | JPY | 3,680 | 3,790 | 3,670 | 3,750 | 3,750 | +100 (+2.74%) | 964,900 |
14 Jun 2004 | JPY | 3,720 | 3,730 | 3,650 | 3,650 | 3,650 | -60 (-1.62%) | 663,600 |
11 Jun 2004 | JPY | 3,810 | 3,810 | 3,700 | 3,710 | 3,710 | -50 (-1.33%) | 901,100 |
10 Jun 2004 | JPY | 3,740 | 3,850 | 3,690 | 3,760 | 3,760 | -40 (-1.05%) | 705,100 |
9 Jun 2004 | JPY | 3,860 | 3,890 | 3,740 | 3,800 | 3,800 | -50 (-1.30%) | 706,800 |
8 Jun 2004 | JPY | 3,950 | 3,950 | 3,850 | 3,850 | 3,850 | -50 (-1.28%) | 320,600 |
7 Jun 2004 | JPY | 3,910 | 3,950 | 3,900 | 3,900 | 3,900 | -10 (-0.26%) | 346,700 |
4 Jun 2004 | JPY | 3,840 | 3,910 | 3,820 | 3,910 | 3,910 | +50 (+1.30%) | 282,600 |
3 Jun 2004 | JPY | 3,950 | 3,960 | 3,830 | 3,860 | 3,860 | -80 (-2.03%) | 622,300 |
2 Jun 2004 | JPY | 3,920 | 3,940 | 3,880 | 3,940 | 3,940 | +40 (+1.03%) | 591,500 |
1 Jun 2004 | JPY | 3,950 | 3,950 | 3,880 | 3,900 | 3,900 | 0.0 (0.0%) | 666,600 |
31 May 2004 | JPY | 3,900 | 3,930 | 3,810 | 3,900 | 3,900 | -50 (-1.27%) | 1,056,100 |
28 May 2004 | JPY | 3,720 | 3,950 | 3,700 | 3,950 | 3,950 | +210 (+5.61%) | 2,966,900 |
27 May 2004 | JPY | 3,770 | 3,770 | 3,730 | 3,740 | 3,740 | -80 (-2.09%) | 674,600 |
26 May 2004 | JPY | 3,830 | 3,830 | 3,780 | 3,820 | 3,820 | +70 (+1.87%) | 578,700 |
25 May 2004 | JPY | 3,730 | 3,800 | 3,670 | 3,750 | 3,750 | +20 (+0.54%) | 808,600 |
24 May 2004 | JPY | 3,660 | 3,760 | 3,650 | 3,730 | 3,730 | -80 (-2.10%) | 1,596,500 |