Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 2,000 | 2,070 | 1,930 | 2,045 | 2,045 | -30 (-1.45%) | 3,780,000 |
23 Jun 2004 | JPY | 2,125 | 2,135 | 2,050 | 2,075 | 2,075 | -55 (-2.58%) | 580,000 |
22 Jun 2004 | JPY | 2,190 | 2,190 | 2,110 | 2,130 | 2,130 | -35 (-1.62%) | 500,000 |
21 Jun 2004 | JPY | 2,200 | 2,220 | 2,140 | 2,165 | 2,165 | -60 (-2.70%) | 680,000 |
18 Jun 2004 | JPY | 2,225 | 2,250 | 2,190 | 2,225 | 2,225 | +20 (+0.91%) | 1,320,000 |
17 Jun 2004 | JPY | 2,130 | 2,225 | 2,120 | 2,205 | 2,205 | +85 (+4.01%) | 1,540,000 |
16 Jun 2004 | JPY | 2,115 | 2,135 | 2,105 | 2,120 | 2,120 | +20 (+0.95%) | 420,000 |
15 Jun 2004 | JPY | 2,130 | 2,130 | 2,075 | 2,100 | 2,100 | -20 (-0.94%) | 380,000 |
14 Jun 2004 | JPY | 2,120 | 2,150 | 2,110 | 2,120 | 2,120 | -10 (-0.47%) | 400,000 |
11 Jun 2004 | JPY | 2,125 | 2,135 | 2,100 | 2,130 | 2,130 | -10 (-0.47%) | 500,000 |
10 Jun 2004 | JPY | 2,110 | 2,165 | 2,105 | 2,140 | 2,140 | -5 (-0.23%) | 440,000 |
9 Jun 2004 | JPY | 2,160 | 2,165 | 2,125 | 2,145 | 2,145 | -10 (-0.46%) | 360,000 |
8 Jun 2004 | JPY | 2,175 | 2,185 | 2,145 | 2,155 | 2,155 | +20 (+0.94%) | 660,000 |
7 Jun 2004 | JPY | 2,125 | 2,155 | 2,110 | 2,135 | 2,135 | +25 (+1.18%) | 560,000 |
4 Jun 2004 | JPY | 2,100 | 2,165 | 2,090 | 2,110 | 2,110 | +10 (+0.48%) | 540,000 |
3 Jun 2004 | JPY | 2,185 | 2,185 | 2,075 | 2,100 | 2,100 | -80 (-3.67%) | 760,000 |
2 Jun 2004 | JPY | 2,200 | 2,205 | 2,165 | 2,180 | 2,180 | -15 (-0.68%) | 420,000 |
1 Jun 2004 | JPY | 2,160 | 2,215 | 2,160 | 2,195 | 2,195 | +10 (+0.46%) | 520,000 |
31 May 2004 | JPY | 2,210 | 2,215 | 2,155 | 2,185 | 2,185 | -40 (-1.80%) | 700,000 |
28 May 2004 | JPY | 2,165 | 2,240 | 2,135 | 2,225 | 2,225 | +55 (+2.53%) | 1,740,000 |
27 May 2004 | JPY | 2,075 | 2,175 | 2,070 | 2,170 | 2,170 | +110 (+5.34%) | 1,400,000 |
26 May 2004 | JPY | 2,085 | 2,090 | 2,060 | 2,060 | 2,060 | +25 (+1.23%) | 500,000 |
25 May 2004 | JPY | 2,090 | 2,095 | 2,005 | 2,035 | 2,035 | -45 (-2.16%) | 360,000 |
24 May 2004 | JPY | 2,100 | 2,115 | 2,065 | 2,080 | 2,080 | +20 (+0.97%) | 620,000 |
21 May 2004 | JPY | 2,040 | 2,115 | 2,025 | 2,060 | 2,060 | +70 (+3.52%) | 820,000 |
20 May 2004 | JPY | 2,070 | 2,080 | 1,975 | 1,990 | 1,990 | -85 (-4.10%) | 780,000 |
19 May 2004 | JPY | 2,065 | 2,100 | 2,000 | 2,075 | 2,075 | +60 (+2.98%) | 780,000 |
18 May 2004 | JPY | 1,900 | 2,065 | 1,885 | 2,015 | 2,015 | +100 (+5.22%) | 960,000 |
17 May 2004 | JPY | 2,050 | 2,050 | 1,820 | 1,915 | 1,915 | -140 (-6.81%) | 980,000 |
14 May 2004 | JPY | 2,100 | 2,170 | 2,020 | 2,055 | 2,055 | -50 (-2.38%) | 660,000 |