Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2004 | JPY | 1,490 | 1,490 | 1,470 | 1,487 | 1,487 | 0.0 (0.0%) | 31,000 |
17 Jun 2004 | JPY | 1,487 | 1,494 | 1,480 | 1,487 | 1,487 | +1 (+0.07%) | 64,000 |
16 Jun 2004 | JPY | 1,480 | 1,488 | 1,470 | 1,486 | 1,486 | +12 (+0.81%) | 89,000 |
15 Jun 2004 | JPY | 1,479 | 1,487 | 1,474 | 1,474 | 1,474 | -13 (-0.87%) | 52,000 |
14 Jun 2004 | JPY | 1,478 | 1,488 | 1,475 | 1,487 | 1,487 | +10 (+0.68%) | 55,000 |
11 Jun 2004 | JPY | 1,473 | 1,480 | 1,467 | 1,477 | 1,477 | -12 (-0.81%) | 106,000 |
10 Jun 2004 | JPY | 1,470 | 1,489 | 1,460 | 1,489 | 1,489 | +2 (+0.13%) | 24,000 |
9 Jun 2004 | JPY | 1,488 | 1,489 | 1,482 | 1,487 | 1,487 | -1 (-0.07%) | 37,000 |
8 Jun 2004 | JPY | 1,472 | 1,490 | 1,470 | 1,488 | 1,488 | +17 (+1.16%) | 76,000 |
7 Jun 2004 | JPY | 1,456 | 1,472 | 1,440 | 1,471 | 1,471 | +16 (+1.10%) | 58,000 |
4 Jun 2004 | JPY | 1,440 | 1,455 | 1,420 | 1,455 | 1,455 | +2 (+0.14%) | 29,000 |
3 Jun 2004 | JPY | 1,455 | 1,471 | 1,450 | 1,453 | 1,453 | -12 (-0.82%) | 24,000 |
2 Jun 2004 | JPY | 1,475 | 1,475 | 1,460 | 1,465 | 1,465 | -9 (-0.61%) | 40,000 |
1 Jun 2004 | JPY | 1,466 | 1,475 | 1,461 | 1,474 | 1,474 | +23 (+1.59%) | 71,000 |
31 May 2004 | JPY | 1,439 | 1,451 | 1,430 | 1,451 | 1,451 | +30 (+2.11%) | 67,000 |
28 May 2004 | JPY | 1,442 | 1,442 | 1,410 | 1,421 | 1,421 | -5 (-0.35%) | 45,000 |
27 May 2004 | JPY | 1,420 | 1,433 | 1,406 | 1,426 | 1,426 | +21 (+1.49%) | 16,000 |
26 May 2004 | JPY | 1,409 | 1,415 | 1,400 | 1,405 | 1,405 | -3 (-0.21%) | 39,000 |
25 May 2004 | JPY | 1,420 | 1,420 | 1,405 | 1,408 | 1,408 | +21 (+1.51%) | 40,000 |
24 May 2004 | JPY | 1,390 | 1,412 | 1,387 | 1,387 | 1,387 | -19 (-1.35%) | 26,000 |
21 May 2004 | JPY | 1,373 | 1,409 | 1,373 | 1,406 | 1,406 | +17 (+1.22%) | 30,000 |
20 May 2004 | JPY | 1,362 | 1,389 | 1,362 | 1,389 | 1,389 | +67 (+5.07%) | 35,000 |
19 May 2004 | JPY | 1,287 | 1,340 | 1,287 | 1,322 | 1,322 | +15 (+1.15%) | 23,000 |
18 May 2004 | JPY | 1,281 | 1,335 | 1,281 | 1,307 | 1,307 | +28 (+2.19%) | 35,000 |
17 May 2004 | JPY | 1,357 | 1,357 | 1,279 | 1,279 | 1,279 | -78 (-5.75%) | 32,000 |
14 May 2004 | JPY | 1,412 | 1,412 | 1,356 | 1,357 | 1,357 | -15 (-1.09%) | 45,000 |
13 May 2004 | JPY | 1,390 | 1,390 | 1,368 | 1,372 | 1,372 | -18 (-1.29%) | 24,000 |
12 May 2004 | JPY | 1,390 | 1,390 | 1,370 | 1,390 | 1,390 | +17 (+1.24%) | 32,000 |
11 May 2004 | JPY | 1,353 | 1,373 | 1,350 | 1,373 | 1,373 | +22 (+1.63%) | 20,000 |
10 May 2004 | JPY | 1,440 | 1,442 | 1,351 | 1,351 | 1,351 | -89 (-6.18%) | 53,000 |