Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 1,761 | 1,880 | 1,761 | 1,870 | 1,870 | +88 (+4.94%) | 274,000 |
29 Jun 2004 | JPY | 1,790 | 1,790 | 1,775 | 1,782 | 1,782 | -10 (-0.56%) | 120,000 |
28 Jun 2004 | JPY | 1,750 | 1,792 | 1,740 | 1,792 | 1,792 | -7 (-0.39%) | 243,000 |
25 Jun 2004 | JPY | 1,788 | 1,807 | 1,783 | 1,799 | 1,799 | -19 (-1.05%) | 173,000 |
24 Jun 2004 | JPY | 1,798 | 1,820 | 1,780 | 1,818 | 1,818 | -10 (-0.55%) | 258,000 |
23 Jun 2004 | JPY | 1,763 | 1,840 | 1,755 | 1,828 | 1,828 | +68 (+3.86%) | 532,000 |
22 Jun 2004 | JPY | 1,650 | 1,780 | 1,650 | 1,760 | 1,760 | +118 (+7.19%) | 698,000 |
21 Jun 2004 | JPY | 1,568 | 1,650 | 1,568 | 1,642 | 1,642 | +82 (+5.26%) | 450,000 |
18 Jun 2004 | JPY | 1,538 | 1,564 | 1,538 | 1,560 | 1,560 | +12 (+0.78%) | 139,000 |
17 Jun 2004 | JPY | 1,540 | 1,550 | 1,532 | 1,548 | 1,548 | +3 (+0.19%) | 219,000 |
16 Jun 2004 | JPY | 1,520 | 1,549 | 1,515 | 1,545 | 1,545 | +28 (+1.85%) | 244,000 |
15 Jun 2004 | JPY | 1,520 | 1,520 | 1,500 | 1,517 | 1,517 | -10 (-0.65%) | 124,000 |
14 Jun 2004 | JPY | 1,551 | 1,551 | 1,480 | 1,527 | 1,527 | -37 (-2.37%) | 259,000 |
11 Jun 2004 | JPY | 1,564 | 1,574 | 1,530 | 1,564 | 1,564 | +60 (+3.99%) | 854,000 |
10 Jun 2004 | JPY | 1,445 | 1,505 | 1,443 | 1,504 | 1,504 | +49 (+3.37%) | 561,000 |
9 Jun 2004 | JPY | 1,430 | 1,464 | 1,430 | 1,455 | 1,455 | +30 (+2.11%) | 419,000 |
8 Jun 2004 | JPY | 1,441 | 1,442 | 1,424 | 1,425 | 1,425 | -11 (-0.77%) | 276,000 |
7 Jun 2004 | JPY | 1,419 | 1,440 | 1,410 | 1,436 | 1,436 | +16 (+1.13%) | 650,000 |
4 Jun 2004 | JPY | 1,371 | 1,425 | 1,370 | 1,420 | 1,420 | +42 (+3.05%) | 655,000 |
3 Jun 2004 | JPY | 1,350 | 1,378 | 1,350 | 1,378 | 1,378 | +27 (+2.00%) | 290,000 |
2 Jun 2004 | JPY | 1,350 | 1,360 | 1,345 | 1,351 | 1,351 | +1 (+0.07%) | 161,000 |
1 Jun 2004 | JPY | 1,350 | 1,356 | 1,325 | 1,350 | 1,350 | -8 (-0.59%) | 106,000 |
31 May 2004 | JPY | 1,367 | 1,367 | 1,338 | 1,358 | 1,358 | -7 (-0.51%) | 119,000 |
28 May 2004 | JPY | 1,355 | 1,370 | 1,350 | 1,365 | 1,365 | +20 (+1.49%) | 197,000 |
27 May 2004 | JPY | 1,300 | 1,356 | 1,300 | 1,345 | 1,345 | +37 (+2.83%) | 190,000 |
26 May 2004 | JPY | 1,285 | 1,319 | 1,285 | 1,308 | 1,308 | +42 (+3.32%) | 124,000 |
25 May 2004 | JPY | 1,252 | 1,275 | 1,252 | 1,266 | 1,266 | +16 (+1.28%) | 61,000 |
24 May 2004 | JPY | 1,250 | 1,270 | 1,230 | 1,250 | 1,250 | 0.0 (0.0%) | 82,000 |
21 May 2004 | JPY | 1,250 | 1,260 | 1,249 | 1,250 | 1,250 | +20 (+1.63%) | 48,000 |
20 May 2004 | JPY | 1,220 | 1,264 | 1,202 | 1,230 | 1,230 | +16 (+1.32%) | 101,000 |