Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | JPY | 6,350 | 6,400 | 6,280 | 6,360 | 6,360 | -40 (-0.63%) | 166,300 |
30 Jun 2004 | JPY | 6,390 | 6,430 | 6,350 | 6,400 | 6,400 | -40 (-0.62%) | 145,200 |
29 Jun 2004 | JPY | 6,380 | 6,460 | 6,340 | 6,440 | 6,440 | +70 (+1.10%) | 168,100 |
28 Jun 2004 | JPY | 6,280 | 6,400 | 6,260 | 6,370 | 6,370 | +110 (+1.76%) | 255,800 |
25 Jun 2004 | JPY | 6,300 | 6,300 | 6,160 | 6,260 | 6,260 | 0.0 (0.0%) | 181,800 |
24 Jun 2004 | JPY | 6,310 | 6,360 | 6,220 | 6,260 | 6,260 | -70 (-1.11%) | 200,100 |
23 Jun 2004 | JPY | 6,320 | 6,410 | 6,250 | 6,330 | 6,330 | +30 (+0.48%) | 292,100 |
22 Jun 2004 | JPY | 6,260 | 6,340 | 6,210 | 6,300 | 6,300 | +120 (+1.94%) | 256,300 |
21 Jun 2004 | JPY | 6,150 | 6,380 | 6,150 | 6,180 | 6,180 | +130 (+2.15%) | 207,400 |
18 Jun 2004 | JPY | 6,150 | 6,240 | 5,980 | 6,050 | 6,050 | -150 (-2.42%) | 116,200 |
17 Jun 2004 | JPY | 6,260 | 6,260 | 6,130 | 6,200 | 6,200 | -70 (-1.12%) | 124,000 |
16 Jun 2004 | JPY | 6,280 | 6,330 | 6,200 | 6,270 | 6,270 | +90 (+1.46%) | 200,600 |
15 Jun 2004 | JPY | 6,120 | 6,250 | 6,100 | 6,180 | 6,180 | -90 (-1.44%) | 287,400 |
14 Jun 2004 | JPY | 6,300 | 6,380 | 6,250 | 6,270 | 6,270 | -50 (-0.79%) | 95,700 |
11 Jun 2004 | JPY | 6,270 | 6,380 | 6,270 | 6,320 | 6,320 | -10 (-0.16%) | 393,400 |
10 Jun 2004 | JPY | 6,270 | 6,400 | 6,270 | 6,330 | 6,330 | +70 (+1.12%) | 166,800 |
9 Jun 2004 | JPY | 6,180 | 6,340 | 6,180 | 6,260 | 6,260 | 0.0 (0.0%) | 222,000 |
8 Jun 2004 | JPY | 6,320 | 6,320 | 6,250 | 6,260 | 6,260 | +40 (+0.64%) | 131,100 |
7 Jun 2004 | JPY | 6,080 | 6,320 | 6,080 | 6,220 | 6,220 | +190 (+3.15%) | 226,500 |
4 Jun 2004 | JPY | 6,030 | 6,180 | 6,010 | 6,030 | 6,030 | +10 (+0.17%) | 165,400 |
3 Jun 2004 | JPY | 6,180 | 6,190 | 5,940 | 6,020 | 6,020 | -90 (-1.47%) | 154,000 |
2 Jun 2004 | JPY | 6,130 | 6,140 | 6,040 | 6,110 | 6,110 | +10 (+0.16%) | 168,600 |
1 Jun 2004 | JPY | 6,110 | 6,170 | 6,090 | 6,100 | 6,100 | -50 (-0.81%) | 198,500 |
31 May 2004 | JPY | 6,030 | 6,170 | 6,030 | 6,150 | 6,150 | +180 (+3.02%) | 253,300 |
28 May 2004 | JPY | 5,980 | 6,080 | 5,930 | 5,970 | 5,970 | +90 (+1.53%) | 289,200 |
27 May 2004 | JPY | 5,850 | 5,970 | 5,840 | 5,880 | 5,880 | -10 (-0.17%) | 167,500 |
26 May 2004 | JPY | 5,850 | 5,980 | 5,830 | 5,890 | 5,890 | +230 (+4.06%) | 328,000 |
25 May 2004 | JPY | 5,810 | 5,810 | 5,660 | 5,660 | 5,660 | -170 (-2.92%) | 182,900 |
24 May 2004 | JPY | 5,760 | 5,890 | 5,730 | 5,830 | 5,830 | +140 (+2.46%) | 244,000 |
21 May 2004 | JPY | 5,610 | 5,710 | 5,590 | 5,690 | 5,690 | +110 (+1.97%) | 126,300 |