Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 1,905 | 1,949 | 1,905 | 1,940 | 1,940 | +16 (+0.83%) | 46,800 |
30 Jun 2004 | JPY | 1,900 | 1,924 | 1,880 | 1,924 | 1,924 | +14 (+0.73%) | 54,500 |
29 Jun 2004 | JPY | 1,920 | 1,921 | 1,872 | 1,910 | 1,910 | -9 (-0.47%) | 44,000 |
28 Jun 2004 | JPY | 1,881 | 1,922 | 1,881 | 1,919 | 1,919 | +21 (+1.11%) | 43,300 |
25 Jun 2004 | JPY | 1,923 | 1,923 | 1,880 | 1,898 | 1,898 | -18 (-0.94%) | 18,500 |
24 Jun 2004 | JPY | 1,885 | 1,916 | 1,880 | 1,916 | 1,916 | +1 (+0.05%) | 69,900 |
23 Jun 2004 | JPY | 1,904 | 1,925 | 1,881 | 1,915 | 1,915 | -19 (-0.98%) | 35,800 |
22 Jun 2004 | JPY | 1,918 | 1,950 | 1,916 | 1,934 | 1,934 | -30 (-1.53%) | 70,000 |
21 Jun 2004 | JPY | 1,975 | 1,980 | 1,954 | 1,964 | 1,964 | +19 (+0.98%) | 39,800 |
18 Jun 2004 | JPY | 1,907 | 1,974 | 1,907 | 1,945 | 1,945 | -17 (-0.87%) | 57,800 |
17 Jun 2004 | JPY | 1,940 | 1,978 | 1,936 | 1,962 | 1,962 | +32 (+1.66%) | 72,400 |
16 Jun 2004 | JPY | 1,880 | 1,980 | 1,865 | 1,930 | 1,930 | +65 (+3.49%) | 76,000 |
15 Jun 2004 | JPY | 1,898 | 1,903 | 1,830 | 1,865 | 1,865 | -93 (-4.75%) | 130,400 |
14 Jun 2004 | JPY | 1,900 | 2,050 | 1,900 | 1,958 | 1,958 | +84 (+4.48%) | 140,700 |
11 Jun 2004 | JPY | 1,845 | 1,880 | 1,845 | 1,874 | 1,874 | +29 (+1.57%) | 91,300 |
10 Jun 2004 | JPY | 1,846 | 1,849 | 1,830 | 1,845 | 1,845 | +18 (+0.99%) | 21,200 |
9 Jun 2004 | JPY | 1,847 | 1,848 | 1,805 | 1,827 | 1,827 | -14 (-0.76%) | 27,400 |
8 Jun 2004 | JPY | 1,840 | 1,857 | 1,835 | 1,841 | 1,841 | +11 (+0.60%) | 41,900 |
7 Jun 2004 | JPY | 1,822 | 1,850 | 1,820 | 1,830 | 1,830 | +13 (+0.72%) | 39,000 |
4 Jun 2004 | JPY | 1,804 | 1,836 | 1,794 | 1,817 | 1,817 | +37 (+2.08%) | 83,000 |
3 Jun 2004 | JPY | 1,780 | 1,808 | 1,775 | 1,780 | 1,780 | +19 (+1.08%) | 98,000 |
2 Jun 2004 | JPY | 1,764 | 1,782 | 1,752 | 1,761 | 1,761 | +3 (+0.17%) | 90,600 |
1 Jun 2004 | JPY | 1,754 | 1,765 | 1,750 | 1,758 | 1,758 | +5 (+0.29%) | 32,900 |
31 May 2004 | JPY | 1,752 | 1,754 | 1,732 | 1,753 | 1,753 | +1 (+0.06%) | 35,600 |
28 May 2004 | JPY | 1,750 | 1,765 | 1,745 | 1,752 | 1,752 | +12 (+0.69%) | 62,500 |
27 May 2004 | JPY | 1,746 | 1,755 | 1,713 | 1,740 | 1,740 | -11 (-0.63%) | 58,700 |
26 May 2004 | JPY | 1,730 | 1,760 | 1,730 | 1,751 | 1,751 | 0.0 (0.0%) | 52,900 |
25 May 2004 | JPY | 1,750 | 1,760 | 1,700 | 1,751 | 1,751 | -5 (-0.28%) | 38,500 |
24 May 2004 | JPY | 1,754 | 1,760 | 1,725 | 1,756 | 1,756 | +6 (+0.34%) | 48,400 |
21 May 2004 | JPY | 1,721 | 1,758 | 1,719 | 1,750 | 1,750 | -1 (-0.06%) | 86,000 |