Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 2,355 | 2,355 | 2,285 | 2,310 | 2,310 | +35 (+1.54%) | 796,000 |
30 Jun 2004 | JPY | 2,265 | 2,275 | 2,240 | 2,275 | 2,275 | +5 (+0.22%) | 562,200 |
29 Jun 2004 | JPY | 2,220 | 2,270 | 2,220 | 2,270 | 2,270 | -5 (-0.22%) | 422,000 |
28 Jun 2004 | JPY | 2,265 | 2,280 | 2,250 | 2,275 | 2,275 | +10 (+0.44%) | 273,200 |
25 Jun 2004 | JPY | 2,230 | 2,265 | 2,225 | 2,265 | 2,265 | -5 (-0.22%) | 431,100 |
24 Jun 2004 | JPY | 2,250 | 2,285 | 2,240 | 2,270 | 2,270 | 0.0 (0.0%) | 538,300 |
23 Jun 2004 | JPY | 2,285 | 2,300 | 2,260 | 2,270 | 2,270 | -30 (-1.30%) | 343,800 |
22 Jun 2004 | JPY | 2,280 | 2,315 | 2,265 | 2,300 | 2,300 | -10 (-0.43%) | 355,500 |
21 Jun 2004 | JPY | 2,300 | 2,360 | 2,275 | 2,310 | 2,310 | +75 (+3.36%) | 775,800 |
18 Jun 2004 | JPY | 2,250 | 2,300 | 2,200 | 2,235 | 2,235 | -10 (-0.45%) | 611,900 |
17 Jun 2004 | JPY | 2,225 | 2,260 | 2,220 | 2,245 | 2,245 | +35 (+1.58%) | 625,700 |
16 Jun 2004 | JPY | 2,200 | 2,230 | 2,190 | 2,210 | 2,210 | +10 (+0.45%) | 735,500 |
15 Jun 2004 | JPY | 2,220 | 2,220 | 2,180 | 2,200 | 2,200 | 0.0 (0.0%) | 516,400 |
14 Jun 2004 | JPY | 2,180 | 2,245 | 2,180 | 2,200 | 2,200 | +30 (+1.38%) | 314,100 |
11 Jun 2004 | JPY | 2,155 | 2,190 | 2,155 | 2,170 | 2,170 | -35 (-1.59%) | 783,800 |
10 Jun 2004 | JPY | 2,140 | 2,215 | 2,125 | 2,205 | 2,205 | +70 (+3.28%) | 596,700 |
9 Jun 2004 | JPY | 2,140 | 2,160 | 2,115 | 2,135 | 2,135 | -30 (-1.39%) | 585,100 |
8 Jun 2004 | JPY | 2,160 | 2,185 | 2,150 | 2,165 | 2,165 | +65 (+3.10%) | 820,000 |
7 Jun 2004 | JPY | 2,075 | 2,125 | 2,075 | 2,100 | 2,100 | -15 (-0.71%) | 1,075,300 |
4 Jun 2004 | JPY | 2,110 | 2,115 | 2,080 | 2,115 | 2,115 | +5 (+0.24%) | 601,700 |
3 Jun 2004 | JPY | 2,105 | 2,150 | 2,070 | 2,110 | 2,110 | +15 (+0.72%) | 1,038,000 |
2 Jun 2004 | JPY | 2,060 | 2,110 | 2,045 | 2,095 | 2,095 | +50 (+2.44%) | 1,548,900 |
1 Jun 2004 | JPY | 2,015 | 2,050 | 1,994 | 2,045 | 2,045 | +35 (+1.74%) | 648,100 |
31 May 2004 | JPY | 2,005 | 2,025 | 1,975 | 2,010 | 2,010 | -40 (-1.95%) | 971,200 |
28 May 2004 | JPY | 2,000 | 2,050 | 1,975 | 2,050 | 2,050 | +63 (+3.17%) | 3,674,400 |
27 May 2004 | JPY | 1,978 | 1,987 | 1,961 | 1,987 | 1,987 | +23 (+1.17%) | 402,600 |
26 May 2004 | JPY | 1,938 | 1,980 | 1,935 | 1,964 | 1,964 | +21 (+1.08%) | 802,200 |
25 May 2004 | JPY | 1,984 | 1,984 | 1,939 | 1,943 | 1,943 | -20 (-1.02%) | 521,100 |
24 May 2004 | JPY | 1,991 | 1,991 | 1,958 | 1,963 | 1,963 | -27 (-1.36%) | 523,900 |
21 May 2004 | JPY | 1,965 | 2,015 | 1,957 | 1,990 | 1,990 | +55 (+2.84%) | 807,200 |