Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | JPY | 1,128 | 1,128 | 1,111 | 1,112 | 1,112 | +30 (+2.77%) | 150,000 |
15 Jun 2004 | JPY | 1,094 | 1,100 | 1,073 | 1,082 | 1,082 | -24 (-2.17%) | 241,000 |
14 Jun 2004 | JPY | 1,111 | 1,115 | 1,102 | 1,106 | 1,106 | -17 (-1.51%) | 177,000 |
11 Jun 2004 | JPY | 1,110 | 1,129 | 1,110 | 1,123 | 1,123 | -4 (-0.35%) | 402,000 |
10 Jun 2004 | JPY | 1,100 | 1,140 | 1,100 | 1,127 | 1,127 | +15 (+1.35%) | 193,000 |
9 Jun 2004 | JPY | 1,117 | 1,117 | 1,100 | 1,112 | 1,112 | -6 (-0.54%) | 71,000 |
8 Jun 2004 | JPY | 1,120 | 1,125 | 1,116 | 1,118 | 1,118 | +1 (+0.09%) | 104,000 |
7 Jun 2004 | JPY | 1,070 | 1,120 | 1,070 | 1,117 | 1,117 | +23 (+2.10%) | 171,000 |
4 Jun 2004 | JPY | 1,080 | 1,094 | 1,068 | 1,094 | 1,094 | +32 (+3.01%) | 54,000 |
3 Jun 2004 | JPY | 1,079 | 1,105 | 1,047 | 1,062 | 1,062 | -37 (-3.37%) | 148,000 |
2 Jun 2004 | JPY | 1,112 | 1,112 | 1,096 | 1,099 | 1,099 | -14 (-1.26%) | 69,000 |
1 Jun 2004 | JPY | 1,108 | 1,120 | 1,101 | 1,113 | 1,113 | +5 (+0.45%) | 59,000 |
31 May 2004 | JPY | 1,120 | 1,121 | 1,086 | 1,108 | 1,108 | -12 (-1.07%) | 69,000 |
28 May 2004 | JPY | 1,087 | 1,120 | 1,076 | 1,120 | 1,120 | +33 (+3.04%) | 220,000 |
27 May 2004 | JPY | 1,092 | 1,092 | 1,080 | 1,087 | 1,087 | +3 (+0.28%) | 81,000 |
26 May 2004 | JPY | 1,061 | 1,096 | 1,061 | 1,084 | 1,084 | +3 (+0.28%) | 93,000 |
25 May 2004 | JPY | 1,094 | 1,094 | 1,068 | 1,081 | 1,081 | +7 (+0.65%) | 140,000 |
24 May 2004 | JPY | 1,099 | 1,099 | 1,071 | 1,074 | 1,074 | -10 (-0.92%) | 69,000 |
21 May 2004 | JPY | 1,077 | 1,085 | 1,072 | 1,084 | 1,084 | +19 (+1.78%) | 50,000 |
20 May 2004 | JPY | 1,050 | 1,084 | 1,033 | 1,065 | 1,065 | +15 (+1.43%) | 171,000 |
19 May 2004 | JPY | 1,044 | 1,050 | 1,031 | 1,050 | 1,050 | +46 (+4.58%) | 131,000 |
18 May 2004 | JPY | 999 | 1,033 | 999 | 1,004 | 1,004 | +5 (+0.50%) | 148,000 |
17 May 2004 | JPY | 1,021 | 1,042 | 995 | 999 | 999 | -27 (-2.63%) | 119,000 |
14 May 2004 | JPY | 1,002 | 1,055 | 1,002 | 1,026 | 1,026 | +24 (+2.40%) | 201,000 |
13 May 2004 | JPY | 1,049 | 1,049 | 1,002 | 1,002 | 1,002 | -67 (-6.27%) | 184,000 |
12 May 2004 | JPY | 1,007 | 1,069 | 1,002 | 1,069 | 1,069 | +69 (+6.90%) | 272,000 |
11 May 2004 | JPY | 992 | 1,021 | 982 | 1,000 | 1,000 | +10 (+1.01%) | 279,000 |
10 May 2004 | JPY | 1,001 | 1,044 | 980 | 990 | 990 | -49 (-4.72%) | 271,000 |
7 May 2004 | JPY | 1,029 | 1,072 | 1,029 | 1,039 | 1,039 | -7 (-0.67%) | 143,000 |
6 May 2004 | JPY | 1,100 | 1,100 | 1,046 | 1,046 | 1,046 | -50 (-4.56%) | 196,000 |