Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 1,655 | 1,660 | 1,632 | 1,646 | 1,646 | -10 (-0.60%) | 221,300 |
1 Jul 2004 | JPY | 1,659 | 1,666 | 1,653 | 1,656 | 1,656 | +8 (+0.49%) | 291,200 |
30 Jun 2004 | JPY | 1,635 | 1,659 | 1,618 | 1,648 | 1,648 | -12 (-0.72%) | 921,000 |
29 Jun 2004 | JPY | 1,652 | 1,660 | 1,646 | 1,660 | 1,660 | -5 (-0.30%) | 496,500 |
28 Jun 2004 | JPY | 1,670 | 1,682 | 1,660 | 1,665 | 1,665 | 0.0 (0.0%) | 359,300 |
25 Jun 2004 | JPY | 1,650 | 1,665 | 1,645 | 1,665 | 1,665 | +16 (+0.97%) | 730,600 |
24 Jun 2004 | JPY | 1,650 | 1,667 | 1,638 | 1,649 | 1,649 | -18 (-1.08%) | 464,800 |
23 Jun 2004 | JPY | 1,690 | 1,699 | 1,652 | 1,667 | 1,667 | -32 (-1.88%) | 738,800 |
22 Jun 2004 | JPY | 1,650 | 1,702 | 1,648 | 1,699 | 1,699 | +59 (+3.60%) | 818,000 |
21 Jun 2004 | JPY | 1,625 | 1,650 | 1,625 | 1,640 | 1,640 | +15 (+0.92%) | 493,000 |
18 Jun 2004 | JPY | 1,627 | 1,627 | 1,603 | 1,625 | 1,625 | +2 (+0.12%) | 311,600 |
17 Jun 2004 | JPY | 1,625 | 1,629 | 1,614 | 1,623 | 1,623 | +4 (+0.25%) | 203,700 |
16 Jun 2004 | JPY | 1,619 | 1,630 | 1,610 | 1,619 | 1,619 | +4 (+0.25%) | 802,200 |
15 Jun 2004 | JPY | 1,615 | 1,639 | 1,600 | 1,615 | 1,615 | +1 (+0.06%) | 372,100 |
14 Jun 2004 | JPY | 1,619 | 1,619 | 1,606 | 1,614 | 1,614 | +11 (+0.69%) | 337,300 |
11 Jun 2004 | JPY | 1,600 | 1,610 | 1,588 | 1,603 | 1,603 | +4 (+0.25%) | 723,100 |
10 Jun 2004 | JPY | 1,555 | 1,605 | 1,547 | 1,599 | 1,599 | +52 (+3.36%) | 657,700 |
9 Jun 2004 | JPY | 1,577 | 1,577 | 1,546 | 1,547 | 1,547 | -31 (-1.96%) | 237,700 |
8 Jun 2004 | JPY | 1,580 | 1,584 | 1,565 | 1,578 | 1,578 | +33 (+2.14%) | 393,000 |
7 Jun 2004 | JPY | 1,520 | 1,562 | 1,515 | 1,545 | 1,545 | -5 (-0.32%) | 541,900 |
4 Jun 2004 | JPY | 1,567 | 1,569 | 1,535 | 1,550 | 1,550 | -34 (-2.15%) | 383,300 |
3 Jun 2004 | JPY | 1,589 | 1,595 | 1,563 | 1,584 | 1,584 | -16 (-1%) | 870,100 |
2 Jun 2004 | JPY | 1,600 | 1,600 | 1,565 | 1,600 | 1,600 | +18 (+1.14%) | 420,600 |
1 Jun 2004 | JPY | 1,600 | 1,600 | 1,581 | 1,582 | 1,582 | -20 (-1.25%) | 327,400 |
31 May 2004 | JPY | 1,595 | 1,635 | 1,583 | 1,602 | 1,602 | -53 (-3.20%) | 828,400 |
28 May 2004 | JPY | 1,571 | 1,655 | 1,560 | 1,655 | 1,655 | +114 (+7.40%) | 3,082,600 |
27 May 2004 | JPY | 1,571 | 1,595 | 1,521 | 1,541 | 1,541 | -58 (-3.63%) | 630,300 |
26 May 2004 | JPY | 1,600 | 1,607 | 1,589 | 1,599 | 1,599 | +14 (+0.88%) | 774,700 |
25 May 2004 | JPY | 1,560 | 1,590 | 1,558 | 1,585 | 1,585 | +25 (+1.60%) | 644,400 |
24 May 2004 | JPY | 1,552 | 1,580 | 1,548 | 1,560 | 1,560 | +19 (+1.23%) | 476,800 |