Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 1,594 | 1,621 | 1,571 | 1,600 | 1,600 | +38 (+2.43%) | 51,200 |
30 Jun 2004 | JPY | 1,536 | 1,580 | 1,530 | 1,562 | 1,562 | +30 (+1.96%) | 38,200 |
29 Jun 2004 | JPY | 1,527 | 1,540 | 1,525 | 1,532 | 1,532 | +5 (+0.33%) | 26,600 |
28 Jun 2004 | JPY | 1,526 | 1,529 | 1,525 | 1,527 | 1,527 | +1 (+0.07%) | 26,300 |
25 Jun 2004 | JPY | 1,508 | 1,536 | 1,505 | 1,526 | 1,526 | +4 (+0.26%) | 161,000 |
24 Jun 2004 | JPY | 1,525 | 1,539 | 1,517 | 1,522 | 1,522 | -8 (-0.52%) | 37,900 |
23 Jun 2004 | JPY | 1,540 | 1,540 | 1,510 | 1,530 | 1,530 | -10 (-0.65%) | 34,700 |
22 Jun 2004 | JPY | 1,511 | 1,540 | 1,510 | 1,540 | 1,540 | +29 (+1.92%) | 29,900 |
21 Jun 2004 | JPY | 1,501 | 1,550 | 1,490 | 1,511 | 1,511 | +36 (+2.44%) | 50,700 |
18 Jun 2004 | JPY | 1,475 | 1,475 | 1,450 | 1,475 | 1,475 | -5 (-0.34%) | 3,900 |
17 Jun 2004 | JPY | 1,451 | 1,480 | 1,450 | 1,480 | 1,480 | +60 (+4.23%) | 10,000 |
16 Jun 2004 | JPY | 1,406 | 1,424 | 1,406 | 1,420 | 1,420 | +20 (+1.43%) | 11,200 |
15 Jun 2004 | JPY | 1,395 | 1,420 | 1,395 | 1,400 | 1,400 | +9 (+0.65%) | 9,100 |
14 Jun 2004 | JPY | 1,391 | 1,400 | 1,388 | 1,391 | 1,391 | -9 (-0.64%) | 8,300 |
11 Jun 2004 | JPY | 1,421 | 1,421 | 1,395 | 1,400 | 1,400 | -20 (-1.41%) | 3,300 |
10 Jun 2004 | JPY | 1,421 | 1,421 | 1,419 | 1,420 | 1,420 | +30 (+2.16%) | 3,800 |
9 Jun 2004 | JPY | 1,418 | 1,420 | 1,385 | 1,390 | 1,390 | -30 (-2.11%) | 6,000 |
8 Jun 2004 | JPY | 1,440 | 1,440 | 1,418 | 1,420 | 1,420 | +9 (+0.64%) | 5,200 |
7 Jun 2004 | JPY | 1,411 | 1,425 | 1,410 | 1,411 | 1,411 | -44 (-3.02%) | 20,900 |
4 Jun 2004 | JPY | 1,430 | 1,458 | 1,430 | 1,455 | 1,455 | -4 (-0.27%) | 2,000 |
3 Jun 2004 | JPY | 1,436 | 1,460 | 1,431 | 1,459 | 1,459 | -9 (-0.61%) | 9,000 |
2 Jun 2004 | JPY | 1,460 | 1,486 | 1,460 | 1,468 | 1,468 | +8 (+0.55%) | 11,400 |
1 Jun 2004 | JPY | 1,480 | 1,480 | 1,460 | 1,460 | 1,460 | -29 (-1.95%) | 9,600 |
31 May 2004 | JPY | 1,496 | 1,496 | 1,450 | 1,489 | 1,489 | +72 (+5.08%) | 16,100 |
28 May 2004 | JPY | 1,450 | 1,450 | 1,353 | 1,417 | 1,417 | -36 (-2.48%) | 50,400 |
27 May 2004 | JPY | 1,452 | 1,468 | 1,450 | 1,453 | 1,453 | -2 (-0.14%) | 46,100 |
26 May 2004 | JPY | 1,470 | 1,490 | 1,451 | 1,455 | 1,455 | -95 (-6.13%) | 58,900 |
25 May 2004 | JPY | 1,510 | 1,565 | 1,500 | 1,550 | 1,550 | +50 (+3.33%) | 85,100 |
24 May 2004 | JPY | 1,495 | 1,515 | 1,490 | 1,500 | 1,500 | +10 (+0.67%) | 41,700 |
21 May 2004 | JPY | 1,498 | 1,498 | 1,471 | 1,490 | 1,490 | +19 (+1.29%) | 8,300 |