Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | JPY | 3,140 | 3,160 | 3,130 | 3,145 | 3,145 | -10 (-0.32%) | 92,600 |
1 Jul 2004 | JPY | 3,140 | 3,175 | 3,130 | 3,155 | 3,155 | +40 (+1.28%) | 207,000 |
30 Jun 2004 | JPY | 3,090 | 3,135 | 3,090 | 3,115 | 3,115 | -25 (-0.80%) | 150,800 |
29 Jun 2004 | JPY | 3,150 | 3,150 | 3,125 | 3,140 | 3,140 | -5 (-0.16%) | 118,400 |
28 Jun 2004 | JPY | 3,120 | 3,145 | 3,095 | 3,145 | 3,145 | +45 (+1.45%) | 146,600 |
25 Jun 2004 | JPY | 3,115 | 3,115 | 3,050 | 3,100 | 3,100 | -20 (-0.64%) | 117,800 |
24 Jun 2004 | JPY | 3,105 | 3,130 | 3,085 | 3,120 | 3,120 | +35 (+1.13%) | 244,000 |
23 Jun 2004 | JPY | 3,095 | 3,095 | 3,060 | 3,085 | 3,085 | +20 (+0.65%) | 137,200 |
22 Jun 2004 | JPY | 3,035 | 3,065 | 3,025 | 3,065 | 3,065 | +5 (+0.16%) | 125,200 |
21 Jun 2004 | JPY | 3,005 | 3,150 | 2,975 | 3,060 | 3,060 | +100 (+3.38%) | 222,600 |
18 Jun 2004 | JPY | 3,005 | 3,020 | 2,935 | 2,960 | 2,960 | -60 (-1.99%) | 210,600 |
17 Jun 2004 | JPY | 3,020 | 3,025 | 2,990 | 3,020 | 3,020 | +5 (+0.17%) | 174,000 |
16 Jun 2004 | JPY | 3,010 | 3,035 | 2,980 | 3,015 | 3,015 | +60 (+2.03%) | 225,000 |
15 Jun 2004 | JPY | 2,995 | 3,005 | 2,945 | 2,955 | 2,955 | -35 (-1.17%) | 201,600 |
14 Jun 2004 | JPY | 3,000 | 3,030 | 2,985 | 2,990 | 2,990 | -15 (-0.50%) | 123,600 |
11 Jun 2004 | JPY | 3,000 | 3,040 | 2,990 | 3,005 | 3,005 | +15 (+0.50%) | 550,000 |
10 Jun 2004 | JPY | 2,965 | 3,055 | 2,965 | 2,990 | 2,990 | +15 (+0.50%) | 250,000 |
9 Jun 2004 | JPY | 3,015 | 3,015 | 2,975 | 2,975 | 2,975 | -15 (-0.50%) | 123,600 |
8 Jun 2004 | JPY | 2,985 | 3,005 | 2,945 | 2,990 | 2,990 | +35 (+1.18%) | 175,000 |
7 Jun 2004 | JPY | 2,930 | 3,005 | 2,930 | 2,955 | 2,955 | +30 (+1.03%) | 147,800 |
4 Jun 2004 | JPY | 2,915 | 2,940 | 2,910 | 2,925 | 2,925 | +15 (+0.52%) | 102,600 |
3 Jun 2004 | JPY | 2,950 | 2,975 | 2,900 | 2,910 | 2,910 | -35 (-1.19%) | 181,200 |
2 Jun 2004 | JPY | 2,990 | 2,990 | 2,925 | 2,945 | 2,945 | +5 (+0.17%) | 127,200 |
1 Jun 2004 | JPY | 2,975 | 2,975 | 2,920 | 2,940 | 2,940 | 0.0 (0.0%) | 100,600 |
31 May 2004 | JPY | 2,945 | 2,960 | 2,905 | 2,940 | 2,940 | +20 (+0.68%) | 137,000 |
28 May 2004 | JPY | 2,885 | 2,960 | 2,880 | 2,920 | 2,920 | +40 (+1.39%) | 241,800 |
27 May 2004 | JPY | 2,920 | 2,925 | 2,875 | 2,880 | 2,880 | -55 (-1.87%) | 222,000 |
26 May 2004 | JPY | 2,950 | 2,970 | 2,920 | 2,935 | 2,935 | +35 (+1.21%) | 166,800 |
25 May 2004 | JPY | 2,950 | 2,950 | 2,895 | 2,900 | 2,900 | +10 (+0.35%) | 274,400 |
24 May 2004 | JPY | 2,860 | 2,910 | 2,860 | 2,890 | 2,890 | +20 (+0.70%) | 237,400 |