Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 1,549 | 1,571 | 1,512 | 1,570 | 1,570 | -9 (-0.57%) | 7,500 |
30 Jun 2004 | JPY | 1,566 | 1,579 | 1,541 | 1,579 | 1,579 | +12 (+0.77%) | 11,000 |
29 Jun 2004 | JPY | 1,538 | 1,571 | 1,500 | 1,567 | 1,567 | +28 (+1.82%) | 16,600 |
28 Jun 2004 | JPY | 1,510 | 1,539 | 1,506 | 1,539 | 1,539 | +38 (+2.53%) | 14,100 |
25 Jun 2004 | JPY | 1,455 | 1,501 | 1,446 | 1,501 | 1,501 | +75 (+5.26%) | 20,400 |
24 Jun 2004 | JPY | 1,436 | 1,436 | 1,421 | 1,426 | 1,426 | +10 (+0.71%) | 5,400 |
23 Jun 2004 | JPY | 1,440 | 1,445 | 1,416 | 1,416 | 1,416 | -23 (-1.60%) | 6,700 |
22 Jun 2004 | JPY | 1,475 | 1,475 | 1,427 | 1,439 | 1,439 | -42 (-2.84%) | 14,000 |
21 Jun 2004 | JPY | 1,500 | 1,503 | 1,480 | 1,481 | 1,481 | +13 (+0.89%) | 10,800 |
18 Jun 2004 | JPY | 1,535 | 1,535 | 1,445 | 1,468 | 1,468 | -74 (-4.80%) | 13,800 |
17 Jun 2004 | JPY | 1,559 | 1,565 | 1,540 | 1,542 | 1,542 | -9 (-0.58%) | 9,100 |
16 Jun 2004 | JPY | 1,537 | 1,566 | 1,537 | 1,551 | 1,551 | -16 (-1.02%) | 9,700 |
15 Jun 2004 | JPY | 1,535 | 1,568 | 1,535 | 1,567 | 1,567 | +28 (+1.82%) | 11,500 |
14 Jun 2004 | JPY | 1,520 | 1,579 | 1,520 | 1,539 | 1,539 | +29 (+1.92%) | 13,500 |
11 Jun 2004 | JPY | 1,460 | 1,510 | 1,460 | 1,510 | 1,510 | +32 (+2.17%) | 25,700 |
10 Jun 2004 | JPY | 1,459 | 1,480 | 1,454 | 1,478 | 1,478 | +25 (+1.72%) | 6,000 |
9 Jun 2004 | JPY | 1,445 | 1,453 | 1,412 | 1,453 | 1,453 | +8 (+0.55%) | 6,200 |
8 Jun 2004 | JPY | 1,438 | 1,457 | 1,429 | 1,445 | 1,445 | +27 (+1.90%) | 6,300 |
7 Jun 2004 | JPY | 1,396 | 1,440 | 1,378 | 1,418 | 1,418 | +33 (+2.38%) | 7,700 |
4 Jun 2004 | JPY | 1,342 | 1,399 | 1,329 | 1,385 | 1,385 | +22 (+1.61%) | 8,700 |
3 Jun 2004 | JPY | 1,361 | 1,430 | 1,327 | 1,363 | 1,363 | +22 (+1.64%) | 8,200 |
2 Jun 2004 | JPY | 1,351 | 1,370 | 1,320 | 1,341 | 1,341 | +1 (+0.07%) | 6,600 |
1 Jun 2004 | JPY | 1,334 | 1,360 | 1,314 | 1,340 | 1,340 | +3 (+0.22%) | 3,900 |
31 May 2004 | JPY | 1,338 | 1,339 | 1,310 | 1,337 | 1,337 | -3 (-0.22%) | 2,100 |
28 May 2004 | JPY | 1,321 | 1,340 | 1,321 | 1,340 | 1,340 | -21 (-1.54%) | 10,300 |
27 May 2004 | JPY | 1,381 | 1,382 | 1,355 | 1,361 | 1,361 | -20 (-1.45%) | 4,700 |
26 May 2004 | JPY | 1,403 | 1,420 | 1,350 | 1,381 | 1,381 | -2 (-0.14%) | 5,300 |
25 May 2004 | JPY | 1,415 | 1,415 | 1,380 | 1,383 | 1,383 | -32 (-2.26%) | 4,400 |
24 May 2004 | JPY | 1,381 | 1,417 | 1,381 | 1,415 | 1,415 | +35 (+2.54%) | 7,300 |
21 May 2004 | JPY | 1,290 | 1,399 | 1,290 | 1,380 | 1,380 | +110 (+8.66%) | 8,600 |