Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | JPY | 1,244 | 1,258 | 1,224 | 1,256 | 1,256 | +12 (+0.96%) | 597,500 |
15 Jul 2004 | JPY | 1,252 | 1,252 | 1,224 | 1,244 | 1,244 | +4 (+0.32%) | 826,500 |
14 Jul 2004 | JPY | 1,252 | 1,270 | 1,232 | 1,240 | 1,240 | +8 (+0.65%) | 1,014,000 |
13 Jul 2004 | JPY | 1,224 | 1,240 | 1,214 | 1,232 | 1,232 | +10 (+0.82%) | 618,000 |
12 Jul 2004 | JPY | 1,202 | 1,228 | 1,202 | 1,222 | 1,222 | +22 (+1.83%) | 553,000 |
9 Jul 2004 | JPY | 1,170 | 1,204 | 1,166 | 1,200 | 1,200 | +40 (+3.45%) | 726,000 |
8 Jul 2004 | JPY | 1,170 | 1,172 | 1,144 | 1,160 | 1,160 | +30 (+2.65%) | 984,500 |
7 Jul 2004 | JPY | 1,108 | 1,148 | 1,086 | 1,130 | 1,130 | +16 (+1.44%) | 1,033,000 |
6 Jul 2004 | JPY | 1,164 | 1,184 | 1,106 | 1,114 | 1,114 | -64 (-5.43%) | 1,242,500 |
5 Jul 2004 | JPY | 1,176 | 1,198 | 1,166 | 1,178 | 1,178 | -38 (-3.13%) | 559,500 |
2 Jul 2004 | JPY | 1,206 | 1,230 | 1,196 | 1,216 | 1,216 | +8 (+0.66%) | 1,587,500 |
1 Jul 2004 | JPY | 1,244 | 1,250 | 1,198 | 1,208 | 1,208 | -34 (-2.74%) | 940,500 |
30 Jun 2004 | JPY | 1,240 | 1,242 | 1,222 | 1,242 | 1,242 | -2 (-0.16%) | 682,000 |
29 Jun 2004 | JPY | 1,220 | 1,246 | 1,216 | 1,244 | 1,244 | +4 (+0.32%) | 1,314,500 |
28 Jun 2004 | JPY | 1,190 | 1,240 | 1,190 | 1,240 | 1,240 | +50 (+4.20%) | 972,000 |
25 Jun 2004 | JPY | 1,158 | 1,196 | 1,158 | 1,190 | 1,190 | +6 (+0.51%) | 490,500 |
24 Jun 2004 | JPY | 1,188 | 1,188 | 1,152 | 1,184 | 1,184 | +14 (+1.20%) | 773,500 |
23 Jun 2004 | JPY | 1,216 | 1,222 | 1,160 | 1,170 | 1,170 | -46 (-3.78%) | 701,500 |
22 Jun 2004 | JPY | 1,234 | 1,234 | 1,206 | 1,216 | 1,216 | -22 (-1.78%) | 724,000 |
21 Jun 2004 | JPY | 1,206 | 1,250 | 1,194 | 1,238 | 1,238 | +34 (+2.82%) | 1,773,000 |
18 Jun 2004 | JPY | 1,230 | 1,230 | 1,178 | 1,204 | 1,204 | -8 (-0.66%) | 1,962,000 |
17 Jun 2004 | JPY | 1,170 | 1,216 | 1,164 | 1,212 | 1,212 | +60 (+5.21%) | 2,581,500 |
16 Jun 2004 | JPY | 1,154 | 1,156 | 1,140 | 1,152 | 1,152 | +24 (+2.13%) | 606,500 |
15 Jun 2004 | JPY | 1,140 | 1,158 | 1,112 | 1,128 | 1,128 | -32 (-2.76%) | 892,000 |
14 Jun 2004 | JPY | 1,160 | 1,170 | 1,150 | 1,160 | 1,160 | -8 (-0.68%) | 826,000 |
11 Jun 2004 | JPY | 1,158 | 1,170 | 1,140 | 1,168 | 1,168 | +50 (+4.47%) | 3,575,500 |
10 Jun 2004 | JPY | 1,068 | 1,120 | 1,068 | 1,118 | 1,118 | +30 (+2.76%) | 1,313,000 |
9 Jun 2004 | JPY | 1,082 | 1,096 | 1,062 | 1,088 | 1,088 | +14 (+1.30%) | 1,148,500 |
8 Jun 2004 | JPY | 1,086 | 1,090 | 1,068 | 1,074 | 1,074 | 0.0 (0.0%) | 1,274,500 |
7 Jun 2004 | JPY | 1,024 | 1,076 | 1,020 | 1,074 | 1,074 | +66 (+6.55%) | 1,796,500 |