Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 1,585 | 1,607 | 1,581 | 1,590 | 1,590 | +11 (+0.70%) | 115,000 |
23 Jun 2004 | JPY | 1,592 | 1,610 | 1,579 | 1,579 | 1,579 | -11 (-0.69%) | 122,000 |
22 Jun 2004 | JPY | 1,598 | 1,600 | 1,566 | 1,590 | 1,590 | +11 (+0.70%) | 311,000 |
21 Jun 2004 | JPY | 1,550 | 1,590 | 1,550 | 1,579 | 1,579 | +46 (+3.00%) | 276,000 |
18 Jun 2004 | JPY | 1,543 | 1,543 | 1,515 | 1,533 | 1,533 | -10 (-0.65%) | 195,000 |
17 Jun 2004 | JPY | 1,524 | 1,549 | 1,507 | 1,543 | 1,543 | +38 (+2.52%) | 259,000 |
16 Jun 2004 | JPY | 1,516 | 1,535 | 1,502 | 1,505 | 1,505 | +9 (+0.60%) | 413,000 |
15 Jun 2004 | JPY | 1,520 | 1,520 | 1,489 | 1,496 | 1,496 | -34 (-2.22%) | 233,000 |
14 Jun 2004 | JPY | 1,549 | 1,555 | 1,514 | 1,530 | 1,530 | -17 (-1.10%) | 377,000 |
11 Jun 2004 | JPY | 1,550 | 1,564 | 1,547 | 1,547 | 1,547 | -28 (-1.78%) | 414,000 |
10 Jun 2004 | JPY | 1,583 | 1,583 | 1,571 | 1,575 | 1,575 | -8 (-0.51%) | 168,000 |
9 Jun 2004 | JPY | 1,600 | 1,603 | 1,580 | 1,583 | 1,583 | -24 (-1.49%) | 223,000 |
8 Jun 2004 | JPY | 1,614 | 1,615 | 1,593 | 1,607 | 1,607 | +7 (+0.44%) | 183,000 |
7 Jun 2004 | JPY | 1,580 | 1,610 | 1,580 | 1,600 | 1,600 | +40 (+2.56%) | 137,000 |
4 Jun 2004 | JPY | 1,558 | 1,575 | 1,556 | 1,560 | 1,560 | -10 (-0.64%) | 269,000 |
3 Jun 2004 | JPY | 1,617 | 1,628 | 1,563 | 1,570 | 1,570 | -53 (-3.27%) | 272,000 |
2 Jun 2004 | JPY | 1,618 | 1,636 | 1,610 | 1,623 | 1,623 | +13 (+0.81%) | 109,000 |
1 Jun 2004 | JPY | 1,620 | 1,629 | 1,600 | 1,610 | 1,610 | -1 (-0.06%) | 108,000 |
31 May 2004 | JPY | 1,603 | 1,620 | 1,600 | 1,611 | 1,611 | +9 (+0.56%) | 68,000 |
28 May 2004 | JPY | 1,581 | 1,608 | 1,581 | 1,602 | 1,602 | +22 (+1.39%) | 146,000 |
27 May 2004 | JPY | 1,620 | 1,620 | 1,580 | 1,580 | 1,580 | -26 (-1.62%) | 156,000 |
26 May 2004 | JPY | 1,606 | 1,629 | 1,597 | 1,606 | 1,606 | +5 (+0.31%) | 155,000 |
25 May 2004 | JPY | 1,600 | 1,607 | 1,590 | 1,601 | 1,601 | +1 (+0.06%) | 153,000 |
24 May 2004 | JPY | 1,571 | 1,609 | 1,565 | 1,600 | 1,600 | +10 (+0.63%) | 234,000 |
21 May 2004 | JPY | 1,550 | 1,590 | 1,535 | 1,590 | 1,590 | +49 (+3.18%) | 118,000 |
20 May 2004 | JPY | 1,532 | 1,558 | 1,513 | 1,541 | 1,541 | +15 (+0.98%) | 64,000 |
19 May 2004 | JPY | 1,530 | 1,530 | 1,515 | 1,526 | 1,526 | +21 (+1.40%) | 38,000 |
18 May 2004 | JPY | 1,444 | 1,520 | 1,444 | 1,505 | 1,505 | +41 (+2.80%) | 205,000 |
17 May 2004 | JPY | 1,521 | 1,521 | 1,457 | 1,464 | 1,464 | -57 (-3.75%) | 304,000 |
14 May 2004 | JPY | 1,551 | 1,554 | 1,520 | 1,521 | 1,521 | -30 (-1.93%) | 225,000 |