Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 1,800 | 2,250 | 1,800 | 2,250 | 2,250 | +333.333 (+17.39%) | 180,000 |
1 Jul 2004 | JPY | 1,800 | 1,983.3334 | 1,700 | 1,916.6666 | 1,916.6666 | +183.333 (+10.58%) | 240,000 |
30 Jun 2004 | JPY | 1,570 | 1,733.3334 | 1,566.6666 | 1,733.3334 | 1,733.3334 | +166.667 (+10.64%) | 120,000 |
29 Jun 2004 | JPY | 1,573.3334 | 1,573.3334 | 1,533.3334 | 1,566.6666 | 1,566.6666 | -6.667 (-0.42%) | 35,400 |
28 Jun 2004 | JPY | 1,528.3334 | 1,573.3334 | 1,528.3334 | 1,573.3334 | 1,573.3334 | +48.333 (+3.17%) | 55,800 |
25 Jun 2004 | JPY | 1,466.6666 | 1,558.3334 | 1,425 | 1,525 | 1,525 | +41.667 (+2.81%) | 60,000 |
24 Jun 2004 | JPY | 1,468.3334 | 1,500 | 1,383.3334 | 1,483.3334 | 1,483.3334 | -8.333 (-0.56%) | 60,000 |
23 Jun 2004 | JPY | 1,541.6666 | 1,541.6666 | 1,466.6666 | 1,491.6666 | 1,491.6666 | -33.333 (-2.19%) | 31,800 |
22 Jun 2004 | JPY | 1,531.6666 | 1,583.3334 | 1,468.3334 | 1,525 | 1,525 | -8.333 (-0.54%) | 60,000 |
21 Jun 2004 | JPY | 1,583.3334 | 1,583.3334 | 1,526.6666 | 1,533.3334 | 1,533.3334 | +33.333 (+2.22%) | 60,000 |
18 Jun 2004 | JPY | 1,521.6666 | 1,596.6666 | 1,435 | 1,500 | 1,500 | +61.667 (+4.29%) | 240,000 |
17 Jun 2004 | JPY | 1,333.3334 | 1,438.3334 | 1,305 | 1,438.3334 | 1,438.3334 | +166.667 (+13.11%) | 180,000 |
16 Jun 2004 | JPY | 1,220 | 1,280 | 1,208.3334 | 1,271.6666 | 1,271.6666 | +71.667 (+5.97%) | 49,200 |
15 Jun 2004 | JPY | 1,215 | 1,225 | 1,200 | 1,200 | 1,200 | -25 (-2.04%) | 11,400 |
14 Jun 2004 | JPY | 1,200 | 1,235 | 1,193.3334 | 1,225 | 1,225 | +25 (+2.08%) | 28,800 |
11 Jun 2004 | JPY | 1,166.6666 | 1,206.6666 | 1,166.6666 | 1,200 | 1,200 | +50 (+4.35%) | 38,400 |
10 Jun 2004 | JPY | 1,141.6666 | 1,150 | 1,116.6666 | 1,150 | 1,150 | +8.333 (+0.73%) | 16,200 |
9 Jun 2004 | JPY | 1,150 | 1,150 | 1,133.3334 | 1,141.6666 | 1,141.6666 | 0.0 (0.0%) | 10,800 |
8 Jun 2004 | JPY | 1,133.3334 | 1,150 | 1,133.3334 | 1,141.6666 | 1,141.6666 | -23.333 (-2.00%) | 6,600 |
7 Jun 2004 | JPY | 1,141.6666 | 1,165 | 1,130 | 1,165 | 1,165 | +23.333 (+2.04%) | 7,800 |
4 Jun 2004 | JPY | 1,136.6666 | 1,141.6666 | 1,116.6666 | 1,141.6666 | 1,141.6666 | -15 (-1.30%) | 12,000 |
3 Jun 2004 | JPY | 1,181.6666 | 1,181.6666 | 1,133.3334 | 1,156.6666 | 1,156.6666 | -25 (-2.12%) | 20,400 |
2 Jun 2004 | JPY | 1,215 | 1,215 | 1,180 | 1,181.6666 | 1,181.6666 | -31.667 (-2.61%) | 16,800 |
1 Jun 2004 | JPY | 1,185 | 1,215 | 1,181.6666 | 1,213.3334 | 1,213.3334 | -8.333 (-0.68%) | 22,200 |
31 May 2004 | JPY | 1,118.3334 | 1,221.6666 | 1,116.6666 | 1,221.6666 | 1,221.6666 | +70 (+6.08%) | 25,800 |
28 May 2004 | JPY | 1,165 | 1,165 | 1,148.3334 | 1,151.6666 | 1,151.6666 | +1.667 (+0.14%) | 20,400 |
27 May 2004 | JPY | 1,166.6666 | 1,166.6666 | 1,150 | 1,150 | 1,150 | -16.667 (-1.43%) | 11,400 |
26 May 2004 | JPY | 1,155 | 1,166.6666 | 1,133.3334 | 1,166.6666 | 1,166.6666 | +16.667 (+1.45%) | 10,800 |
25 May 2004 | JPY | 1,153.3334 | 1,153.3334 | 1,143.3334 | 1,150 | 1,150 | -3.333 (-0.29%) | 10,800 |
24 May 2004 | JPY | 1,141.6666 | 1,183.3334 | 1,141.6666 | 1,153.3334 | 1,153.3334 | +3.333 (+0.29%) | 22,800 |