Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | JPY | 1,739 | 1,755 | 1,735 | 1,739 | 1,739 | -33 (-1.86%) | 469,000 |
2 Jul 2004 | JPY | 1,794 | 1,794 | 1,761 | 1,772 | 1,772 | -21 (-1.17%) | 213,000 |
1 Jul 2004 | JPY | 1,791 | 1,800 | 1,762 | 1,793 | 1,793 | +3 (+0.17%) | 362,000 |
30 Jun 2004 | JPY | 1,799 | 1,805 | 1,756 | 1,790 | 1,790 | -2 (-0.11%) | 343,000 |
29 Jun 2004 | JPY | 1,789 | 1,800 | 1,779 | 1,792 | 1,792 | +16 (+0.90%) | 676,000 |
28 Jun 2004 | JPY | 1,747 | 1,780 | 1,738 | 1,776 | 1,776 | +67 (+3.92%) | 556,000 |
25 Jun 2004 | JPY | 1,740 | 1,744 | 1,690 | 1,709 | 1,709 | -27 (-1.56%) | 1,036,000 |
24 Jun 2004 | JPY | 1,755 | 1,761 | 1,730 | 1,736 | 1,736 | -15 (-0.86%) | 293,000 |
23 Jun 2004 | JPY | 1,761 | 1,771 | 1,750 | 1,751 | 1,751 | +5 (+0.29%) | 425,000 |
22 Jun 2004 | JPY | 1,730 | 1,757 | 1,730 | 1,746 | 1,746 | -21 (-1.19%) | 650,000 |
21 Jun 2004 | JPY | 1,763 | 1,804 | 1,763 | 1,767 | 1,767 | +5 (+0.28%) | 456,000 |
18 Jun 2004 | JPY | 1,785 | 1,788 | 1,747 | 1,762 | 1,762 | -48 (-2.65%) | 528,000 |
17 Jun 2004 | JPY | 1,800 | 1,810 | 1,776 | 1,810 | 1,810 | +16 (+0.89%) | 441,000 |
16 Jun 2004 | JPY | 1,789 | 1,800 | 1,775 | 1,794 | 1,794 | +25 (+1.41%) | 320,000 |
15 Jun 2004 | JPY | 1,805 | 1,812 | 1,767 | 1,769 | 1,769 | -40 (-2.21%) | 584,000 |
14 Jun 2004 | JPY | 1,772 | 1,820 | 1,772 | 1,809 | 1,809 | +17 (+0.95%) | 339,000 |
11 Jun 2004 | JPY | 1,790 | 1,803 | 1,764 | 1,792 | 1,792 | +2 (+0.11%) | 961,000 |
10 Jun 2004 | JPY | 1,816 | 1,816 | 1,781 | 1,790 | 1,790 | -36 (-1.97%) | 436,000 |
9 Jun 2004 | JPY | 1,798 | 1,830 | 1,781 | 1,826 | 1,826 | +34 (+1.90%) | 496,000 |
8 Jun 2004 | JPY | 1,757 | 1,792 | 1,740 | 1,792 | 1,792 | +19 (+1.07%) | 861,000 |
7 Jun 2004 | JPY | 1,745 | 1,785 | 1,739 | 1,773 | 1,773 | +14 (+0.80%) | 490,000 |
4 Jun 2004 | JPY | 1,740 | 1,759 | 1,731 | 1,759 | 1,759 | +30 (+1.74%) | 475,000 |
3 Jun 2004 | JPY | 1,739 | 1,759 | 1,720 | 1,729 | 1,729 | -8 (-0.46%) | 554,000 |
2 Jun 2004 | JPY | 1,740 | 1,742 | 1,714 | 1,737 | 1,737 | +12 (+0.70%) | 376,000 |
1 Jun 2004 | JPY | 1,700 | 1,728 | 1,697 | 1,725 | 1,725 | +27 (+1.59%) | 401,000 |
31 May 2004 | JPY | 1,707 | 1,715 | 1,681 | 1,698 | 1,698 | -9 (-0.53%) | 659,000 |
28 May 2004 | JPY | 1,680 | 1,715 | 1,670 | 1,707 | 1,707 | +60 (+3.64%) | 695,000 |
27 May 2004 | JPY | 1,659 | 1,659 | 1,640 | 1,647 | 1,647 | +28 (+1.73%) | 420,000 |
26 May 2004 | JPY | 1,603 | 1,655 | 1,603 | 1,619 | 1,619 | +11 (+0.68%) | 663,000 |
25 May 2004 | JPY | 1,640 | 1,650 | 1,608 | 1,608 | 1,608 | +8 (+0.50%) | 694,000 |