Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | JPY | 3,100 | 3,120 | 3,080 | 3,120 | 3,120 | 0.0 (0.0%) | 514,600 |
24 Jun 2004 | JPY | 3,070 | 3,120 | 3,060 | 3,120 | 3,120 | 0.0 (0.0%) | 1,919,000 |
23 Jun 2004 | JPY | 3,180 | 3,180 | 3,100 | 3,120 | 3,120 | -70 (-2.19%) | 536,400 |
22 Jun 2004 | JPY | 3,190 | 3,210 | 3,130 | 3,190 | 3,190 | +10 (+0.31%) | 488,800 |
21 Jun 2004 | JPY | 3,160 | 3,250 | 3,160 | 3,180 | 3,180 | +20 (+0.63%) | 607,200 |
18 Jun 2004 | JPY | 3,240 | 3,240 | 3,120 | 3,160 | 3,160 | -60 (-1.86%) | 700,600 |
17 Jun 2004 | JPY | 3,200 | 3,260 | 3,160 | 3,220 | 3,220 | +10 (+0.31%) | 799,400 |
16 Jun 2004 | JPY | 3,080 | 3,220 | 3,060 | 3,210 | 3,210 | +130 (+4.22%) | 2,527,400 |
15 Jun 2004 | JPY | 3,150 | 3,190 | 3,080 | 3,080 | 3,080 | -120 (-3.75%) | 1,250,700 |
14 Jun 2004 | JPY | 3,210 | 3,270 | 3,170 | 3,200 | 3,200 | -40 (-1.23%) | 580,900 |
11 Jun 2004 | JPY | 3,290 | 3,300 | 3,190 | 3,240 | 3,240 | -10 (-0.31%) | 2,174,400 |
10 Jun 2004 | JPY | 3,160 | 3,340 | 3,140 | 3,250 | 3,250 | +20 (+0.62%) | 743,000 |
9 Jun 2004 | JPY | 3,210 | 3,260 | 3,190 | 3,230 | 3,230 | 0.0 (0.0%) | 620,900 |
8 Jun 2004 | JPY | 3,220 | 3,250 | 3,190 | 3,230 | 3,230 | 0.0 (0.0%) | 383,200 |
7 Jun 2004 | JPY | 3,150 | 3,280 | 3,140 | 3,230 | 3,230 | +120 (+3.86%) | 703,400 |
4 Jun 2004 | JPY | 3,080 | 3,110 | 3,040 | 3,110 | 3,110 | +50 (+1.63%) | 413,200 |
3 Jun 2004 | JPY | 3,070 | 3,140 | 3,020 | 3,060 | 3,060 | -60 (-1.92%) | 1,120,600 |
2 Jun 2004 | JPY | 3,130 | 3,130 | 3,080 | 3,120 | 3,120 | -20 (-0.64%) | 282,400 |
1 Jun 2004 | JPY | 3,150 | 3,160 | 3,090 | 3,140 | 3,140 | +30 (+0.96%) | 324,600 |
31 May 2004 | JPY | 3,100 | 3,130 | 3,020 | 3,110 | 3,110 | -40 (-1.27%) | 499,900 |
28 May 2004 | JPY | 3,140 | 3,180 | 3,120 | 3,150 | 3,150 | +60 (+1.94%) | 638,600 |
27 May 2004 | JPY | 3,080 | 3,120 | 3,070 | 3,090 | 3,090 | +10 (+0.32%) | 370,900 |
26 May 2004 | JPY | 3,070 | 3,150 | 3,050 | 3,080 | 3,080 | +40 (+1.32%) | 632,900 |
25 May 2004 | JPY | 3,100 | 3,100 | 3,020 | 3,040 | 3,040 | -100 (-3.18%) | 481,800 |
24 May 2004 | JPY | 3,110 | 3,180 | 3,090 | 3,140 | 3,140 | +10 (+0.32%) | 542,100 |
21 May 2004 | JPY | 3,060 | 3,140 | 3,040 | 3,130 | 3,130 | +30 (+0.97%) | 819,300 |
20 May 2004 | JPY | 3,130 | 3,170 | 3,010 | 3,100 | 3,100 | +60 (+1.97%) | 1,269,700 |
19 May 2004 | JPY | 2,920 | 3,060 | 2,875 | 3,040 | 3,040 | +80 (+2.70%) | 953,900 |
18 May 2004 | JPY | 2,865 | 2,970 | 2,865 | 2,960 | 2,960 | +100 (+3.50%) | 577,500 |
17 May 2004 | JPY | 2,925 | 2,930 | 2,835 | 2,860 | 2,860 | -105 (-3.54%) | 1,000,600 |