Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 3,488 | 3,510 | 3,472 | 3,496 | 3,496 | +10 (+0.29%) | 852,000 |
30 Jun 2004 | JPY | 3,486 | 3,490 | 3,468 | 3,486 | 3,486 | +12 (+0.35%) | 726,500 |
29 Jun 2004 | JPY | 3,450 | 3,484 | 3,450 | 3,474 | 3,474 | +8 (+0.23%) | 646,000 |
28 Jun 2004 | JPY | 3,430 | 3,470 | 3,430 | 3,466 | 3,466 | +14 (+0.41%) | 760,500 |
25 Jun 2004 | JPY | 3,450 | 3,458 | 3,432 | 3,452 | 3,452 | +2 (+0.06%) | 991,000 |
24 Jun 2004 | JPY | 3,438 | 3,458 | 3,404 | 3,450 | 3,450 | +60 (+1.77%) | 835,000 |
23 Jun 2004 | JPY | 3,410 | 3,426 | 3,384 | 3,390 | 3,390 | -38 (-1.11%) | 926,000 |
22 Jun 2004 | JPY | 3,430 | 3,430 | 3,376 | 3,428 | 3,428 | +12 (+0.35%) | 725,500 |
21 Jun 2004 | JPY | 3,428 | 3,460 | 3,416 | 3,416 | 3,416 | +36 (+1.07%) | 771,500 |
18 Jun 2004 | JPY | 3,398 | 3,426 | 3,324 | 3,380 | 3,380 | -20 (-0.59%) | 1,107,500 |
17 Jun 2004 | JPY | 3,420 | 3,428 | 3,366 | 3,400 | 3,400 | -2 (-0.06%) | 476,500 |
16 Jun 2004 | JPY | 3,404 | 3,420 | 3,384 | 3,402 | 3,402 | 0.0 (0.0%) | 760,000 |
15 Jun 2004 | JPY | 3,356 | 3,416 | 3,346 | 3,402 | 3,402 | +72 (+2.16%) | 1,839,000 |
14 Jun 2004 | JPY | 3,320 | 3,358 | 3,300 | 3,330 | 3,330 | +10 (+0.30%) | 737,500 |
11 Jun 2004 | JPY | 3,374 | 3,390 | 3,310 | 3,320 | 3,320 | -114 (-3.32%) | 2,800,500 |
10 Jun 2004 | JPY | 3,396 | 3,456 | 3,380 | 3,434 | 3,434 | +40 (+1.18%) | 667,500 |
9 Jun 2004 | JPY | 3,450 | 3,450 | 3,394 | 3,394 | 3,394 | -66 (-1.91%) | 819,500 |
8 Jun 2004 | JPY | 3,448 | 3,460 | 3,384 | 3,460 | 3,460 | +18 (+0.52%) | 1,096,500 |
7 Jun 2004 | JPY | 3,398 | 3,452 | 3,380 | 3,442 | 3,442 | +90 (+2.68%) | 669,000 |
4 Jun 2004 | JPY | 3,340 | 3,374 | 3,318 | 3,352 | 3,352 | -10 (-0.30%) | 479,000 |
3 Jun 2004 | JPY | 3,434 | 3,446 | 3,318 | 3,362 | 3,362 | -86 (-2.49%) | 793,000 |
2 Jun 2004 | JPY | 3,420 | 3,448 | 3,412 | 3,448 | 3,448 | +38 (+1.11%) | 1,476,500 |
1 Jun 2004 | JPY | 3,380 | 3,426 | 3,376 | 3,410 | 3,410 | -8 (-0.23%) | 804,000 |
31 May 2004 | JPY | 3,386 | 3,418 | 3,384 | 3,418 | 3,418 | +40 (+1.18%) | 1,275,500 |
28 May 2004 | JPY | 3,332 | 3,380 | 3,310 | 3,378 | 3,378 | +106 (+3.24%) | 934,500 |
27 May 2004 | JPY | 3,334 | 3,334 | 3,244 | 3,272 | 3,272 | -68 (-2.04%) | 815,000 |
26 May 2004 | JPY | 3,286 | 3,340 | 3,266 | 3,340 | 3,340 | +146 (+4.57%) | 946,500 |
25 May 2004 | JPY | 3,250 | 3,250 | 3,176 | 3,194 | 3,194 | -58 (-1.78%) | 474,000 |
24 May 2004 | JPY | 3,224 | 3,266 | 3,220 | 3,252 | 3,252 | -2 (-0.06%) | 580,500 |
21 May 2004 | JPY | 3,182 | 3,254 | 3,162 | 3,254 | 3,254 | +72 (+2.26%) | 487,500 |