Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | JPY | 4,562.5 | 4,687.5 | 4,475 | 4,500 | 4,500 | 0.0 (0.0%) | 150,000,000 |
7 Jul 2004 | JPY | 4,550 | 4,587.5 | 4,437.5 | 4,500 | 4,500 | -87.5 (-1.91%) | 170,000,000 |
6 Jul 2004 | JPY | 4,750 | 4,762.5 | 4,525 | 4,587.5 | 4,587.5 | -187.5 (-3.93%) | 210,000,000 |
5 Jul 2004 | JPY | 4,812.5 | 4,862.5 | 4,750 | 4,775 | 4,775 | -162.5 (-3.29%) | 300,000,000 |
2 Jul 2004 | JPY | 4,962.5 | 4,987.5 | 4,750 | 4,937.5 | 4,937.5 | -75 (-1.50%) | 350,000,000 |
1 Jul 2004 | JPY | 4,887.5 | 5,250 | 4,812.5 | 5,012.5 | 5,012.5 | +225 (+4.70%) | 1,060,000,000 |
30 Jun 2004 | JPY | 4,525 | 4,787.5 | 4,500 | 4,787.5 | 4,787.5 | +262.5 (+5.80%) | 500,000,000 |
29 Jun 2004 | JPY | 4,500 | 4,712.5 | 4,475 | 4,525 | 4,525 | +87.5 (+1.97%) | 480,000,000 |
28 Jun 2004 | JPY | 4,300 | 4,437.5 | 4,250 | 4,437.5 | 4,437.5 | +150 (+3.50%) | 150,000,000 |
25 Jun 2004 | JPY | 4,362.5 | 4,362.5 | 4,200 | 4,287.5 | 4,287.5 | -25 (-0.58%) | 90,000,000 |
24 Jun 2004 | JPY | 4,325 | 4,375 | 4,262.5 | 4,312.5 | 4,312.5 | +62.5 (+1.47%) | 100,000,000 |
23 Jun 2004 | JPY | 4,275 | 4,337.5 | 4,225 | 4,250 | 4,250 | 0.0 (0.0%) | 140,000,000 |
22 Jun 2004 | JPY | 4,500 | 4,500 | 4,237.5 | 4,250 | 4,250 | -187.5 (-4.23%) | 190,000,000 |
21 Jun 2004 | JPY | 4,375 | 4,437.5 | 4,300 | 4,437.5 | 4,437.5 | 0.0 (0.0%) | 180,000,000 |
18 Jun 2004 | JPY | 4,687.5 | 4,687.5 | 4,275 | 4,437.5 | 4,437.5 | -187.5 (-4.05%) | 250,000,000 |
17 Jun 2004 | JPY | 4,525 | 4,725 | 4,525 | 4,625 | 4,625 | +150 (+3.35%) | 690,000,000 |
16 Jun 2004 | JPY | 4,250 | 4,475 | 4,250 | 4,475 | 4,475 | +225 (+5.29%) | 510,000,000 |
15 Jun 2004 | JPY | 4,250 | 4,287.5 | 4,187.5 | 4,250 | 4,250 | 0.0 (0.0%) | 110,000,000 |
14 Jun 2004 | JPY | 4,237.5 | 4,312.5 | 4,175 | 4,250 | 4,250 | +12.5 (+0.29%) | 160,000,000 |
11 Jun 2004 | JPY | 4,262.5 | 4,262.5 | 4,162.5 | 4,237.5 | 4,237.5 | -112.5 (-2.59%) | 180,000,000 |
10 Jun 2004 | JPY | 4,375 | 4,375 | 4,175 | 4,350 | 4,350 | +37.5 (+0.87%) | 140,000,000 |
9 Jun 2004 | JPY | 4,137.5 | 4,562.5 | 4,137.5 | 4,312.5 | 4,312.5 | +150 (+3.60%) | 470,000,000 |
8 Jun 2004 | JPY | 4,212.5 | 4,212.5 | 4,062.5 | 4,162.5 | 4,162.5 | -62.5 (-1.48%) | 120,000,000 |
7 Jun 2004 | JPY | 4,237.5 | 4,262.5 | 4,162.5 | 4,225 | 4,225 | -25 (-0.59%) | 170,000,000 |
4 Jun 2004 | JPY | 4,337.5 | 4,350 | 4,162.5 | 4,250 | 4,250 | -25 (-0.58%) | 170,000,000 |
3 Jun 2004 | JPY | 4,225 | 4,350 | 4,150 | 4,275 | 4,275 | +25 (+0.59%) | 160,000,000 |
2 Jun 2004 | JPY | 4,375 | 4,375 | 4,200 | 4,250 | 4,250 | -125 (-2.86%) | 170,000,000 |
1 Jun 2004 | JPY | 4,162.5 | 4,375 | 4,050 | 4,375 | 4,375 | +125 (+2.94%) | 290,000,000 |
31 May 2004 | JPY | 4,312.5 | 4,375 | 4,137.5 | 4,250 | 4,250 | -187.5 (-4.23%) | 190,000,000 |
28 May 2004 | JPY | 4,725 | 4,850 | 4,200 | 4,437.5 | 4,437.5 | -287.5 (-6.08%) | 470,000,000 |