Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 1,546.6666 | 1,613.3334 | 1,530 | 1,603.3334 | 1,603.3334 | +50 (+3.22%) | 372,900 |
29 Jun 2004 | JPY | 1,536.6666 | 1,570 | 1,523.3334 | 1,553.3334 | 1,553.3334 | -33.333 (-2.10%) | 262,200 |
28 Jun 2004 | JPY | 1,443.3334 | 1,600 | 1,443.3334 | 1,586.6666 | 1,586.6666 | +143.333 (+9.93%) | 653,400 |
25 Jun 2004 | JPY | 1,410 | 1,450 | 1,410 | 1,443.3334 | 1,443.3334 | +33.333 (+2.36%) | 320,400 |
24 Jun 2004 | JPY | 1,366.6666 | 1,420 | 1,366.6666 | 1,410 | 1,410 | +46.667 (+3.42%) | 291,600 |
23 Jun 2004 | JPY | 1,353.3334 | 1,390 | 1,350 | 1,363.3334 | 1,363.3334 | +16.667 (+1.24%) | 377,100 |
22 Jun 2004 | JPY | 1,326.6666 | 1,346.6666 | 1,320 | 1,346.6666 | 1,346.6666 | +23.333 (+1.76%) | 219,000 |
21 Jun 2004 | JPY | 1,330 | 1,340 | 1,323.3334 | 1,323.3334 | 1,323.3334 | +3.333 (+0.25%) | 108,000 |
18 Jun 2004 | JPY | 1,330 | 1,336.6666 | 1,306.6666 | 1,320 | 1,320 | -20 (-1.49%) | 74,700 |
17 Jun 2004 | JPY | 1,333.3334 | 1,343.3334 | 1,330 | 1,340 | 1,340 | +10 (+0.75%) | 164,700 |
16 Jun 2004 | JPY | 1,276.6666 | 1,330 | 1,276.6666 | 1,330 | 1,330 | +20 (+1.53%) | 156,900 |
15 Jun 2004 | JPY | 1,333.3334 | 1,333.3334 | 1,306.6666 | 1,310 | 1,310 | -23.333 (-1.75%) | 68,400 |
14 Jun 2004 | JPY | 1,330 | 1,336.6666 | 1,326.6666 | 1,333.3334 | 1,333.3334 | 0.0 (0.0%) | 102,900 |
11 Jun 2004 | JPY | 1,343.3334 | 1,343.3334 | 1,333.3334 | 1,333.3334 | 1,333.3334 | -10 (-0.74%) | 158,700 |
10 Jun 2004 | JPY | 1,330 | 1,346.6666 | 1,330 | 1,343.3334 | 1,343.3334 | +6.667 (+0.50%) | 80,400 |
9 Jun 2004 | JPY | 1,353.3334 | 1,353.3334 | 1,336.6666 | 1,336.6666 | 1,336.6666 | -13.333 (-0.99%) | 49,800 |
8 Jun 2004 | JPY | 1,363.3334 | 1,366.6666 | 1,343.3334 | 1,350 | 1,350 | -3.333 (-0.25%) | 62,400 |
7 Jun 2004 | JPY | 1,333.3334 | 1,363.3334 | 1,333.3334 | 1,353.3334 | 1,353.3334 | +10 (+0.74%) | 81,300 |
4 Jun 2004 | JPY | 1,333.3334 | 1,343.3334 | 1,330 | 1,343.3334 | 1,343.3334 | +6.667 (+0.50%) | 111,000 |
3 Jun 2004 | JPY | 1,333.3334 | 1,366.6666 | 1,316.6666 | 1,336.6666 | 1,336.6666 | -10 (-0.74%) | 119,700 |
2 Jun 2004 | JPY | 1,366.6666 | 1,380 | 1,336.6666 | 1,346.6666 | 1,346.6666 | -53.333 (-3.81%) | 144,000 |
1 Jun 2004 | JPY | 1,376.6666 | 1,410 | 1,373.3334 | 1,400 | 1,400 | +23.333 (+1.69%) | 329,400 |
31 May 2004 | JPY | 1,300 | 1,383.3334 | 1,286.6666 | 1,376.6666 | 1,376.6666 | +90 (+6.99%) | 477,000 |
28 May 2004 | JPY | 1,266.6666 | 1,296.6666 | 1,263.3334 | 1,286.6666 | 1,286.6666 | +36.667 (+2.93%) | 258,300 |
27 May 2004 | JPY | 1,246.6666 | 1,266.6666 | 1,246.6666 | 1,250 | 1,250 | +3.333 (+0.27%) | 114,600 |
26 May 2004 | JPY | 1,260 | 1,260 | 1,240 | 1,246.6666 | 1,246.6666 | 0.0 (0.0%) | 62,400 |
25 May 2004 | JPY | 1,260 | 1,260 | 1,233.3334 | 1,246.6666 | 1,246.6666 | -6.667 (-0.53%) | 75,900 |
24 May 2004 | JPY | 1,250 | 1,266.6666 | 1,240 | 1,253.3334 | 1,253.3334 | -6.667 (-0.53%) | 136,800 |
21 May 2004 | JPY | 1,250 | 1,260 | 1,240 | 1,260 | 1,260 | +20 (+1.61%) | 144,000 |
20 May 2004 | JPY | 1,180 | 1,240 | 1,160 | 1,240 | 1,240 | +93.333 (+8.14%) | 464,700 |